YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
45.33
-0.06 (-0.14%)
Mar 31, 2025, 3:15 PM EDT - Market open
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.82 | 45.21 | 44.62 | 45.12 | - | -0.59% | 8,360 |
| Mar 28, 2025 | 46.02 | 46.12 | 45.26 | 45.39 | 45.39 | -1.90% | 15,290 |
| Mar 27, 2025 | 46.26 | 46.35 | 46.07 | 46.27 | 46.27 | -0.73% | 8,968 |
| Mar 26, 2025 | 47.10 | 47.10 | 46.44 | 46.61 | 46.40 | -1.04% | 12,790 |
| Mar 25, 2025 | 47.00 | 47.14 | 46.86 | 47.10 | 46.88 | 0.34% | 7,065 |
| Mar 24, 2025 | 46.75 | 47.00 | 46.75 | 46.94 | 46.73 | 1.73% | 11,397 |
| Mar 21, 2025 | 45.74 | 46.14 | 45.63 | 46.14 | 45.93 | -0.04% | 7,721 |
| Mar 20, 2025 | 45.99 | 46.22 | 45.83 | 46.16 | 45.95 | -0.77% | 23,621 |
| Mar 19, 2025 | 46.01 | 46.52 | 46.01 | 46.52 | 45.99 | 1.17% | 22,406 |
| Mar 18, 2025 | 46.22 | 46.22 | 45.78 | 45.98 | 45.46 | -0.52% | 6,470 |
| Mar 17, 2025 | 46.05 | 46.33 | 46.00 | 46.22 | 45.69 | 0.43% | 13,225 |
| Mar 14, 2025 | 45.84 | 46.06 | 45.84 | 46.02 | 45.50 | 1.41% | 8,389 |
| Mar 13, 2025 | 45.97 | 45.97 | 45.12 | 45.38 | 44.86 | -1.67% | 14,412 |
| Mar 12, 2025 | 46.15 | 46.37 | 45.82 | 46.15 | 45.41 | 0.87% | 21,569 |
| Mar 11, 2025 | 46.00 | 46.27 | 45.37 | 45.75 | 45.01 | -0.91% | 16,850 |
| Mar 10, 2025 | 46.88 | 46.88 | 45.96 | 46.17 | 45.43 | -2.24% | 10,281 |
| Mar 7, 2025 | 46.91 | 47.34 | 46.64 | 47.23 | 46.47 | 0.45% | 8,472 |
| Mar 6, 2025 | 47.05 | 47.46 | 46.77 | 47.02 | 46.26 | -1.73% | 10,580 |
| Mar 5, 2025 | 47.45 | 47.85 | 47.26 | 47.85 | 46.91 | 1.14% | 14,042 |
| Mar 4, 2025 | 47.49 | 47.86 | 47.05 | 47.31 | 46.38 | -1.46% | 10,387 |
| Mar 3, 2025 | 48.95 | 48.95 | 47.69 | 48.01 | 47.07 | -1.66% | 12,164 |
| Feb 28, 2025 | 48.30 | 48.82 | 47.99 | 48.82 | 47.86 | 0.66% | 29,291 |
| Feb 27, 2025 | 49.47 | 49.47 | 48.50 | 48.50 | 47.55 | -1.54% | 36,688 |
| Feb 26, 2025 | 49.38 | 49.54 | 48.98 | 49.26 | 48.10 | 0.18% | 14,284 |
| Feb 25, 2025 | 49.41 | 49.41 | 48.70 | 49.17 | 48.01 | -0.26% | 14,837 |
| Feb 24, 2025 | 49.50 | 49.76 | 49.16 | 49.30 | 48.13 | -0.24% | 16,362 |
| Feb 21, 2025 | 50.26 | 50.29 | 49.34 | 49.42 | 48.25 | -1.92% | 15,272 |
| Feb 20, 2025 | 50.28 | 50.44 | 50.08 | 50.39 | 49.20 | -0.51% | 53,756 |
| Feb 19, 2025 | 50.54 | 50.69 | 50.40 | 50.65 | 49.24 | -0.06% | 17,223 |
| Feb 18, 2025 | 51.29 | 51.29 | 50.35 | 50.68 | 49.27 | 0.40% | 26,395 |
| Feb 14, 2025 | 50.52 | 50.57 | 50.30 | 50.48 | 49.07 | -0.14% | 24,523 |
| Feb 13, 2025 | 50.28 | 50.55 | 50.20 | 50.55 | 49.14 | 0.82% | 31,936 |
| Feb 12, 2025 | 49.80 | 50.18 | 49.65 | 50.14 | 48.74 | -0.28% | 15,218 |
| Feb 11, 2025 | 50.20 | 50.28 | 49.94 | 50.28 | 48.88 | 0.18% | 19,039 |
| Feb 10, 2025 | 50.06 | 50.28 | 50.04 | 50.19 | 48.79 | 0.75% | 25,147 |
| Feb 7, 2025 | 50.39 | 50.42 | 49.78 | 49.82 | 48.43 | -0.94% | 41,969 |