YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)

SDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	44.83	45.27	44.83	45.10	45.10	-	24,706
Jul 11, 2025	44.88	45.14	44.88	45.10	45.10	-0.10%	7,987
Jul 10, 2025	45.21	45.21	44.96	45.15	45.15	0.08%	5,688
Jul 9, 2025	44.91	45.18	44.78	45.11	44.97	0.53%	9,325
Jul 8, 2025	44.67	45.00	44.67	44.87	44.73	-0.24%	6,984
Jul 7, 2025	45.11	45.17	44.60	44.98	44.84	-0.29%	19,548
Jul 3, 2025	44.85	45.24	44.85	45.11	44.97	-0.20%	5,161
Jul 2, 2025	45.05	45.24	44.80	45.20	44.90	0.33%	6,859
Jul 1, 2025	45.05	45.05	44.62	45.05	44.75	0.02%	8,762
Jun 30, 2025	44.93	45.05	44.60	45.04	44.74	1.01%	15,142
Jun 27, 2025	44.43	44.78	44.40	44.59	44.29	0.36%	12,604
Jun 26, 2025	44.11	44.49	44.11	44.43	44.13	0.57%	7,585
Jun 25, 2025	44.30	44.48	44.08	44.18	43.77	0.07%	13,224
Jun 24, 2025	43.85	44.23	43.85	44.15	43.74	1.49%	10,416
Jun 23, 2025	43.21	43.79	43.17	43.50	43.10	0.23%	7,823
Jun 20, 2025	43.89	43.89	43.26	43.40	43.00	-0.57%	6,530
Jun 18, 2025	43.65	43.84	43.57	43.65	43.02	-0.30%	5,552
Jun 17, 2025	43.98	43.98	43.48	43.78	43.15	-0.05%	5,752
Jun 16, 2025	43.33	44.29	43.33	43.80	43.17	0.16%	7,282
Jun 13, 2025	43.84	43.95	43.41	43.73	43.10	-0.66%	13,295
Jun 12, 2025	44.00	44.02	43.94	44.02	43.39	-0.02%	3,921
Jun 11, 2025	44.12	44.46	43.97	44.03	43.18	-0.29%	9,944
Jun 10, 2025	43.90	44.25	43.90	44.16	43.31	0.50%	10,661
Jun 9, 2025	44.00	44.14	43.77	43.94	43.09	-0.14%	9,760
Jun 6, 2025	43.96	44.11	43.70	44.00	43.15	1.24%	6,106
Jun 5, 2025	43.89	43.91	43.29	43.46	42.62	-0.55%	7,617
Jun 4, 2025	43.63	44.00	43.63	43.70	42.64	-0.09%	6,069
Jun 3, 2025	43.52	43.74	43.40	43.74	42.68	0.21%	5,339
Jun 2, 2025	43.44	43.70	43.08	43.65	42.59	0.37%	8,784
May 30, 2025	43.08	43.53	43.02	43.49	42.44	0.21%	11,293
May 29, 2025	43.50	43.50	43.11	43.40	42.35	-0.44%	8,265
May 28, 2025	43.90	43.90	43.42	43.59	42.28	-0.30%	10,311
May 27, 2025	43.60	43.73	43.10	43.72	42.41	1.75%	13,714
May 23, 2025	42.72	43.01	42.25	42.97	41.68	-0.17%	11,206
May 22, 2025	43.00	43.21	42.83	43.04	41.75	-0.52%	3,051
May 21, 2025	43.53	43.95	43.27	43.27	41.71	-1.16%	7,121
May 20, 2025	44.16	44.16	43.78	43.78	42.20	-1.06%	7,125
May 19, 2025	44.01	44.29	43.65	44.25	42.65	0.41%	10,836
May 16, 2025	43.91	44.18	43.80	44.07	42.48	-0.14%	11,358
May 15, 2025	43.92	44.13	43.47	44.13	42.54	0.16%	4,787
May 14, 2025	44.30	44.32	43.96	44.06	42.23	0.25%	12,420
May 13, 2025	43.59	44.06	43.59	43.95	42.13	0.76%	14,189
May 12, 2025	43.84	43.84	43.22	43.62	41.81	2.80%	19,255
May 9, 2025	42.62	42.62	42.15	42.43	40.67	0.22%	9,694
May 8, 2025	42.05	42.50	42.05	42.34	40.58	0.16%	3,342
May 7, 2025	42.26	42.33	41.83	42.27	40.26	0.40%	10,023
May 6, 2025	42.05	42.17	41.73	42.10	40.10	-0.73%	10,826
May 5, 2025	42.39	42.45	41.99	42.41	40.39	0.02%	6,941
May 2, 2025	42.08	42.56	42.08	42.40	40.38	1.17%	13,347
May 1, 2025	41.82	42.11	41.77	41.91	39.92	0.64%	5,476

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.