YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
44.68
-0.47 (-1.04%)
At close: Dec 12, 2025, 4:00 PM EST
43.79
-0.89 (-1.99%)
After-hours: Dec 12, 2025, 7:00 PM EST
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 45.13 | 45.13 | 44.46 | 44.68 | 44.68 | -1.04% | 7,030 |
| Dec 11, 2025 | 44.92 | 45.23 | 44.92 | 45.15 | 45.15 | -0.20% | 7,260 |
| Dec 10, 2025 | 44.97 | 45.24 | 44.85 | 45.24 | 45.24 | 0.09% | 7,370 |
| Dec 9, 2025 | 45.27 | 45.29 | 45.10 | 45.20 | 44.96 | 0.09% | 6,866 |
| Dec 8, 2025 | 45.35 | 45.40 | 44.95 | 45.16 | 44.92 | -0.26% | 8,088 |
| Dec 5, 2025 | 45.21 | 45.38 | 45.12 | 45.28 | 45.04 | 0.44% | 7,639 |
| Dec 4, 2025 | 45.24 | 45.24 | 44.94 | 45.08 | 44.84 | 0.09% | 19,444 |
| Dec 3, 2025 | 44.96 | 45.11 | 44.72 | 45.04 | 44.80 | -0.14% | 3,974 |
| Dec 2, 2025 | 45.21 | 45.32 | 44.94 | 45.10 | 44.66 | 0.20% | 19,190 |
| Dec 1, 2025 | 44.98 | 45.21 | 44.82 | 45.01 | 44.58 | -0.44% | 11,273 |
| Nov 28, 2025 | 45.18 | 45.26 | 44.87 | 45.21 | 44.78 | 0.47% | 10,890 |
| Nov 26, 2025 | 44.63 | 45.04 | 44.63 | 45.00 | 44.57 | 0.06% | 5,071 |
| Nov 25, 2025 | 44.85 | 45.03 | 44.55 | 44.97 | 44.20 | 0.40% | 11,110 |
| Nov 24, 2025 | 44.72 | 44.86 | 44.43 | 44.79 | 44.03 | 1.31% | 9,563 |
| Nov 21, 2025 | 43.70 | 44.31 | 43.70 | 44.21 | 43.46 | 1.26% | 5,421 |
| Nov 20, 2025 | 44.87 | 45.11 | 43.66 | 43.66 | 42.92 | -1.47% | 22,754 |
| Nov 19, 2025 | 43.97 | 44.32 | 43.95 | 44.32 | 43.56 | -0.09% | 5,203 |
| Nov 18, 2025 | 44.54 | 44.57 | 44.00 | 44.36 | 43.35 | -0.46% | 12,721 |
| Nov 17, 2025 | 44.81 | 45.40 | 44.50 | 44.56 | 43.55 | -1.01% | 22,779 |
| Nov 14, 2025 | 44.74 | 45.03 | 44.61 | 45.01 | 43.99 | -0.17% | 17,607 |
| Nov 13, 2025 | 45.56 | 45.62 | 45.05 | 45.09 | 44.06 | -1.63% | 7,342 |
| Nov 12, 2025 | 45.78 | 45.92 | 45.70 | 45.84 | 44.79 | -0.49% | 17,771 |
| Nov 11, 2025 | 45.91 | 46.10 | 45.88 | 46.06 | 44.73 | 0.38% | 20,487 |
| Nov 10, 2025 | 45.63 | 45.97 | 45.63 | 45.88 | 44.56 | 1.39% | 10,088 |
| Nov 7, 2025 | 45.23 | 45.28 | 44.71 | 45.25 | 43.95 | -0.14% | 7,268 |
| Nov 6, 2025 | 45.49 | 45.52 | 45.27 | 45.32 | 44.01 | -0.84% | 9,187 |
| Nov 5, 2025 | 45.59 | 45.80 | 45.44 | 45.70 | 44.38 | -0.01% | 7,918 |
| Nov 4, 2025 | 45.81 | 45.83 | 45.62 | 45.70 | 44.18 | -1.06% | 7,934 |
| Nov 3, 2025 | 46.44 | 46.44 | 46.07 | 46.19 | 44.65 | 0.22% | 6,509 |
| Oct 31, 2025 | 46.36 | 46.36 | 45.87 | 46.09 | 44.56 | 0.17% | 17,702 |
| Oct 30, 2025 | 46.43 | 46.43 | 46.01 | 46.01 | 44.48 | -0.57% | 7,303 |
| Oct 29, 2025 | 46.47 | 46.54 | 46.24 | 46.28 | 44.74 | -0.48% | 8,499 |
| Oct 28, 2025 | 46.59 | 46.65 | 46.29 | 46.50 | 44.73 | 0.45% | 5,256 |
| Oct 27, 2025 | 46.24 | 46.33 | 46.13 | 46.29 | 44.53 | 1.12% | 7,862 |
| Oct 24, 2025 | 45.77 | 45.89 | 45.60 | 45.78 | 44.04 | 0.87% | 11,189 |
| Oct 23, 2025 | 45.31 | 45.46 | 45.25 | 45.38 | 43.66 | 0.46% | 11,593 |
| Oct 22, 2025 | 45.33 | 45.53 | 45.09 | 45.17 | 43.46 | -0.90% | 14,965 |
| Oct 21, 2025 | 45.63 | 45.68 | 45.41 | 45.58 | 43.69 | 0.05% | 6,384 |
| Oct 20, 2025 | 45.30 | 45.67 | 45.30 | 45.56 | 43.67 | 1.20% | 11,261 |
| Oct 17, 2025 | 44.82 | 45.19 | 44.76 | 45.02 | 43.15 | 0.50% | 9,092 |
| Oct 16, 2025 | 45.20 | 45.33 | 44.65 | 44.80 | 42.94 | -0.59% | 21,414 |
| Oct 15, 2025 | 45.34 | 45.34 | 44.83 | 45.07 | 43.19 | 0.30% | 6,239 |
| Oct 14, 2025 | 44.58 | 45.09 | 44.54 | 44.93 | 42.93 | -0.38% | 3,998 |
| Oct 13, 2025 | 44.77 | 45.15 | 44.77 | 45.10 | 43.09 | 1.52% | 5,383 |
| Oct 10, 2025 | 45.72 | 45.85 | 44.25 | 44.42 | 42.44 | -2.56% | 18,223 |
| Oct 9, 2025 | 45.58 | 45.66 | 45.51 | 45.59 | 43.56 | -0.57% | 3,701 |
| Oct 8, 2025 | 45.92 | 45.98 | 45.77 | 45.85 | 43.66 | 0.42% | 7,456 |
| Oct 7, 2025 | 45.89 | 45.92 | 45.60 | 45.66 | 43.48 | -0.34% | 5,407 |
| Oct 6, 2025 | 45.92 | 45.93 | 45.58 | 45.82 | 43.63 | 0.40% | 7,924 |
| Oct 3, 2025 | 45.59 | 45.82 | 45.59 | 45.64 | 43.45 | 0.20% | 8,880 |