YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
46.09
+0.08 (0.17%)
At close: Oct 31, 2025, 4:00 PM EDT
46.69
+0.60 (1.30%)
After-hours: Oct 31, 2025, 7:55 PM EDT
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 46.36 | 46.36 | 45.87 | 46.09 | 46.09 | 0.17% | 17,702 |
| Oct 30, 2025 | 46.43 | 46.43 | 46.01 | 46.01 | 46.01 | -0.57% | 7,303 |
| Oct 29, 2025 | 46.47 | 46.54 | 46.24 | 46.28 | 46.28 | -0.48% | 8,499 |
| Oct 28, 2025 | 46.59 | 46.65 | 46.29 | 46.50 | 46.28 | 0.45% | 5,256 |
| Oct 27, 2025 | 46.24 | 46.33 | 46.13 | 46.29 | 46.07 | 1.12% | 7,862 |
| Oct 24, 2025 | 45.77 | 45.89 | 45.60 | 45.78 | 45.56 | 0.87% | 11,189 |
| Oct 23, 2025 | 45.31 | 45.46 | 45.25 | 45.38 | 45.17 | 0.46% | 11,593 |
| Oct 22, 2025 | 45.33 | 45.53 | 45.09 | 45.17 | 44.96 | -0.90% | 14,965 |
| Oct 21, 2025 | 45.63 | 45.68 | 45.41 | 45.58 | 45.19 | 0.05% | 6,384 |
| Oct 20, 2025 | 45.30 | 45.67 | 45.30 | 45.56 | 45.17 | 1.20% | 11,261 |
| Oct 17, 2025 | 44.82 | 45.19 | 44.76 | 45.02 | 44.64 | 0.50% | 9,092 |
| Oct 16, 2025 | 45.20 | 45.33 | 44.65 | 44.80 | 44.42 | -0.59% | 21,414 |
| Oct 15, 2025 | 45.34 | 45.34 | 44.83 | 45.07 | 44.68 | 0.30% | 6,239 |
| Oct 14, 2025 | 44.58 | 45.09 | 44.54 | 44.93 | 44.41 | -0.38% | 3,998 |
| Oct 13, 2025 | 44.77 | 45.15 | 44.77 | 45.10 | 44.58 | 1.52% | 5,383 |
| Oct 10, 2025 | 45.72 | 45.85 | 44.25 | 44.42 | 43.91 | -2.56% | 18,223 |
| Oct 9, 2025 | 45.58 | 45.66 | 45.51 | 45.59 | 45.06 | -0.57% | 3,701 |
| Oct 8, 2025 | 45.92 | 45.98 | 45.77 | 45.85 | 45.16 | 0.42% | 7,456 |
| Oct 7, 2025 | 45.89 | 45.92 | 45.60 | 45.66 | 44.97 | -0.34% | 5,407 |
| Oct 6, 2025 | 45.92 | 45.93 | 45.58 | 45.82 | 45.13 | 0.40% | 7,924 |
| Oct 3, 2025 | 45.59 | 45.82 | 45.59 | 45.64 | 44.95 | 0.20% | 8,880 |
| Oct 2, 2025 | 45.70 | 45.70 | 45.40 | 45.55 | 44.86 | -0.45% | 6,930 |
| Oct 1, 2025 | 45.70 | 45.83 | 45.66 | 45.75 | 44.88 | -0.03% | 10,174 |
| Sep 30, 2025 | 45.70 | 45.77 | 45.51 | 45.77 | 44.89 | 0.38% | 4,896 |
| Sep 29, 2025 | 45.84 | 45.84 | 45.51 | 45.60 | 44.72 | 0.14% | 6,801 |
| Sep 26, 2025 | 45.46 | 45.70 | 45.29 | 45.53 | 44.66 | 0.65% | 4,274 |
| Sep 25, 2025 | 45.15 | 45.34 | 45.05 | 45.24 | 44.37 | -0.76% | 3,760 |
| Sep 24, 2025 | 45.71 | 45.81 | 45.52 | 45.58 | 44.56 | -0.20% | 3,636 |
| Sep 23, 2025 | 46.03 | 46.03 | 45.58 | 45.68 | 44.65 | -0.54% | 3,407 |
| Sep 22, 2025 | 45.72 | 46.05 | 45.69 | 45.92 | 44.89 | 0.06% | 6,750 |
| Sep 19, 2025 | 45.75 | 45.90 | 45.74 | 45.90 | 44.87 | 0.31% | 6,804 |
| Sep 18, 2025 | 45.58 | 45.77 | 45.56 | 45.76 | 44.73 | 0.38% | 4,584 |
| Sep 17, 2025 | 45.56 | 45.70 | 45.45 | 45.58 | 44.41 | -0.15% | 4,838 |
| Sep 16, 2025 | 45.58 | 45.69 | 45.42 | 45.65 | 44.48 | 0.19% | 5,713 |
| Sep 15, 2025 | 45.34 | 45.72 | 45.26 | 45.57 | 44.39 | 0.49% | 13,540 |
| Sep 12, 2025 | 45.20 | 45.43 | 45.20 | 45.35 | 44.18 | 0.09% | 5,099 |
| Sep 11, 2025 | 45.31 | 45.31 | 45.16 | 45.30 | 44.14 | 0.37% | 1,614 |
| Sep 10, 2025 | 45.16 | 45.40 | 45.08 | 45.14 | 43.84 | 0.20% | 4,587 |
| Sep 9, 2025 | 45.03 | 45.17 | 44.85 | 45.05 | 43.75 | 0.55% | 8,705 |
| Sep 8, 2025 | 44.95 | 44.99 | 44.79 | 44.80 | 43.51 | 0.17% | 6,311 |
| Sep 5, 2025 | 44.91 | 45.04 | 44.60 | 44.73 | 43.44 | -0.54% | 6,054 |
| Sep 4, 2025 | 44.71 | 45.00 | 44.71 | 44.97 | 43.67 | 0.47% | 3,837 |
| Sep 3, 2025 | 44.66 | 44.81 | 44.59 | 44.76 | 43.29 | 0.47% | 6,723 |
| Sep 2, 2025 | 44.58 | 44.70 | 44.20 | 44.55 | 43.08 | -0.78% | 7,132 |
| Aug 29, 2025 | 45.14 | 45.14 | 44.84 | 44.90 | 43.42 | -0.57% | 3,953 |
| Aug 28, 2025 | 45.07 | 45.27 | 44.96 | 45.16 | 43.67 | -0.30% | 2,935 |
| Aug 27, 2025 | 45.21 | 45.34 | 45.21 | 45.30 | 43.62 | 0.19% | 4,480 |
| Aug 26, 2025 | 45.09 | 45.29 | 45.08 | 45.21 | 43.54 | 0.09% | 3,973 |
| Aug 25, 2025 | 45.22 | 45.33 | 45.06 | 45.17 | 43.50 | -0.14% | 14,096 |
| Aug 22, 2025 | 44.99 | 45.34 | 44.99 | 45.23 | 43.56 | 1.00% | 7,855 |