YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
41.23
+0.14 (0.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 41.00 | 41.47 | 40.94 | 41.47 | 41.47 | 0.92% | 15,664 |
| Apr 24, 2025 | 40.76 | 41.10 | 40.76 | 41.09 | 41.09 | 0.37% | 5,890 |
| Apr 23, 2025 | 41.34 | 41.46 | 40.88 | 40.94 | 40.64 | 2.35% | 12,918 |
| Apr 22, 2025 | 39.93 | 40.18 | 39.85 | 40.00 | 39.71 | 1.68% | 4,334 |
| Apr 21, 2025 | 39.98 | 39.98 | 38.80 | 39.34 | 39.05 | -2.43% | 15,473 |
| Apr 17, 2025 | 40.19 | 40.49 | 40.12 | 40.32 | 40.03 | -0.42% | 5,286 |
| Apr 16, 2025 | 40.76 | 41.07 | 39.95 | 40.49 | 39.89 | -1.75% | 9,212 |
| Apr 15, 2025 | 41.23 | 41.62 | 41.21 | 41.21 | 40.60 | -0.43% | 9,881 |
| Apr 14, 2025 | 41.48 | 41.77 | 41.00 | 41.39 | 40.78 | 0.63% | 8,550 |
| Apr 11, 2025 | 40.10 | 41.14 | 39.82 | 41.13 | 40.52 | 1.96% | 7,064 |
| Apr 10, 2025 | 41.04 | 41.04 | 39.10 | 40.34 | 39.74 | -6.64% | 12,851 |
| Apr 9, 2025 | 39.46 | 45.90 | 39.45 | 43.21 | 42.33 | 8.16% | 29,145 |
| Apr 8, 2025 | 42.52 | 42.52 | 39.51 | 39.95 | 39.14 | -0.62% | 8,468 |
| Apr 7, 2025 | 38.94 | 40.53 | 38.59 | 40.20 | 39.38 | -0.42% | 18,822 |
| Apr 4, 2025 | 41.75 | 41.75 | 40.37 | 40.37 | 39.55 | -6.51% | 14,170 |
| Apr 3, 2025 | 43.61 | 43.92 | 43.03 | 43.18 | 42.30 | -4.93% | 10,694 |
| Apr 2, 2025 | 45.17 | 45.55 | 45.17 | 45.42 | 44.22 | -0.29% | 8,824 |
| Apr 1, 2025 | 45.18 | 45.55 | 44.96 | 45.55 | 44.34 | 0.57% | 6,025 |
| Mar 31, 2025 | 44.96 | 45.33 | 44.62 | 45.29 | 44.09 | -0.22% | 9,946 |
| Mar 28, 2025 | 46.02 | 46.12 | 45.26 | 45.39 | 44.19 | -1.90% | 15,290 |
| Mar 27, 2025 | 46.26 | 46.35 | 46.07 | 46.27 | 45.04 | -0.73% | 8,968 |
| Mar 26, 2025 | 47.10 | 47.10 | 46.44 | 46.61 | 45.17 | -1.04% | 12,790 |
| Mar 25, 2025 | 47.00 | 47.14 | 46.86 | 47.10 | 45.64 | 0.34% | 7,065 |
| Mar 24, 2025 | 46.75 | 47.00 | 46.75 | 46.94 | 45.49 | 1.73% | 11,397 |
| Mar 21, 2025 | 45.74 | 46.14 | 45.63 | 46.14 | 44.71 | -0.04% | 7,721 |
| Mar 20, 2025 | 45.99 | 46.22 | 45.83 | 46.16 | 44.73 | -0.77% | 23,621 |
| Mar 19, 2025 | 46.01 | 46.52 | 46.01 | 46.52 | 44.77 | 1.17% | 22,406 |
| Mar 18, 2025 | 46.22 | 46.22 | 45.78 | 45.98 | 44.25 | -0.52% | 6,470 |
| Mar 17, 2025 | 46.05 | 46.33 | 46.00 | 46.22 | 44.48 | 0.43% | 13,225 |
| Mar 14, 2025 | 45.84 | 46.06 | 45.84 | 46.02 | 44.29 | 1.41% | 8,389 |
| Mar 13, 2025 | 45.97 | 45.97 | 45.12 | 45.38 | 43.68 | -1.67% | 14,412 |
| Mar 12, 2025 | 46.15 | 46.37 | 45.82 | 46.15 | 44.20 | 0.87% | 21,569 |
| Mar 11, 2025 | 46.00 | 46.27 | 45.37 | 45.75 | 43.82 | -0.91% | 16,850 |
| Mar 10, 2025 | 46.88 | 46.88 | 45.96 | 46.17 | 44.22 | -2.24% | 10,281 |
| Mar 7, 2025 | 46.91 | 47.34 | 46.64 | 47.23 | 45.24 | 0.45% | 8,472 |
| Mar 6, 2025 | 47.05 | 47.46 | 46.77 | 47.02 | 45.04 | -1.73% | 10,580 |
| Mar 5, 2025 | 47.45 | 47.85 | 47.26 | 47.85 | 45.67 | 1.14% | 14,042 |
| Mar 4, 2025 | 47.49 | 47.86 | 47.05 | 47.31 | 45.15 | -1.46% | 10,387 |
| Mar 3, 2025 | 48.95 | 48.95 | 47.69 | 48.01 | 45.82 | -1.66% | 12,164 |
| Feb 28, 2025 | 48.30 | 48.82 | 47.99 | 48.82 | 46.59 | 0.66% | 29,291 |
| Feb 27, 2025 | 49.47 | 49.47 | 48.50 | 48.50 | 46.29 | -1.54% | 36,688 |
| Feb 26, 2025 | 49.38 | 49.54 | 48.98 | 49.26 | 46.82 | 0.18% | 14,284 |
| Feb 25, 2025 | 49.41 | 49.41 | 48.70 | 49.17 | 46.74 | -0.26% | 14,837 |
| Feb 24, 2025 | 49.50 | 49.76 | 49.16 | 49.30 | 46.86 | -0.24% | 16,362 |
| Feb 21, 2025 | 50.26 | 50.29 | 49.34 | 49.42 | 46.97 | -1.92% | 15,272 |
| Feb 20, 2025 | 50.28 | 50.44 | 50.08 | 50.39 | 47.90 | -0.51% | 53,756 |
| Feb 19, 2025 | 50.54 | 50.69 | 50.40 | 50.65 | 47.93 | -0.06% | 17,223 |
| Feb 18, 2025 | 51.29 | 51.29 | 50.35 | 50.68 | 47.96 | 0.40% | 26,395 |
| Feb 14, 2025 | 50.52 | 50.57 | 50.30 | 50.48 | 47.77 | -0.14% | 24,523 |
| Feb 13, 2025 | 50.28 | 50.55 | 50.20 | 50.55 | 47.84 | 0.82% | 31,936 |