YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
45.13
+0.28 (0.64%)
At close: Aug 8, 2025, 4:00 PM
44.86
-0.27 (-0.59%)
After-hours: Aug 8, 2025, 7:19 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 44.94 | 45.17 | 44.92 | 45.13 | 45.13 | 0.63% | 5,701 |
| Aug 7, 2025 | 45.13 | 45.19 | 44.84 | 44.84 | 44.84 | -0.99% | 1,800 |
| Aug 6, 2025 | 44.86 | 45.29 | 44.86 | 45.29 | 45.09 | 0.80% | 5,728 |
| Aug 5, 2025 | 45.06 | 45.22 | 44.89 | 44.93 | 44.73 | -0.43% | 7,068 |
| Aug 4, 2025 | 44.76 | 45.27 | 44.76 | 45.13 | 44.92 | 1.17% | 9,303 |
| Aug 1, 2025 | 44.99 | 44.99 | 44.45 | 44.60 | 44.40 | -1.61% | 5,569 |
| Jul 31, 2025 | 45.64 | 45.84 | 45.33 | 45.33 | 45.12 | -0.40% | 5,856 |
| Jul 30, 2025 | 45.77 | 45.80 | 45.42 | 45.51 | 45.16 | -0.05% | 4,873 |
| Jul 29, 2025 | 45.72 | 46.03 | 45.53 | 45.54 | 45.19 | -0.27% | 7,695 |
| Jul 28, 2025 | 45.65 | 45.75 | 45.55 | 45.66 | 45.31 | 0.05% | 6,860 |
| Jul 25, 2025 | 45.76 | 45.80 | 45.50 | 45.64 | 45.29 | -0.04% | 7,588 |
| Jul 24, 2025 | 45.58 | 45.71 | 45.34 | 45.66 | 45.31 | 0.29% | 5,479 |
| Jul 23, 2025 | 45.49 | 45.60 | 45.33 | 45.53 | 45.02 | 0.48% | 15,159 |
| Jul 22, 2025 | 45.20 | 45.37 | 45.08 | 45.31 | 44.80 | -0.07% | 9,168 |
| Jul 21, 2025 | 45.11 | 45.39 | 45.11 | 45.34 | 44.83 | 0.50% | 15,888 |
| Jul 18, 2025 | 45.08 | 45.19 | 45.00 | 45.11 | 44.61 | -0.10% | 9,946 |
| Jul 17, 2025 | 44.99 | 45.30 | 44.96 | 45.16 | 44.65 | 0.02% | 15,585 |
| Jul 16, 2025 | 44.93 | 45.30 | 44.74 | 45.15 | 44.50 | 0.44% | 10,075 |
| Jul 15, 2025 | 45.15 | 45.30 | 44.92 | 44.96 | 44.31 | -0.32% | 18,001 |
| Jul 14, 2025 | 44.83 | 45.27 | 44.83 | 45.10 | 44.45 | - | 25,081 |
| Jul 11, 2025 | 44.88 | 45.14 | 44.88 | 45.10 | 44.45 | -0.10% | 8,027 |
| Jul 10, 2025 | 45.21 | 45.21 | 44.96 | 45.15 | 44.49 | 0.08% | 5,688 |
| Jul 9, 2025 | 44.91 | 45.18 | 44.78 | 45.11 | 44.32 | 0.53% | 9,325 |
| Jul 8, 2025 | 44.67 | 45.00 | 44.67 | 44.87 | 44.09 | -0.24% | 6,984 |
| Jul 7, 2025 | 45.11 | 45.17 | 44.60 | 44.98 | 44.19 | -0.29% | 19,548 |
| Jul 3, 2025 | 44.85 | 45.24 | 44.85 | 45.11 | 44.32 | -0.20% | 5,161 |
| Jul 2, 2025 | 45.05 | 45.24 | 44.80 | 45.20 | 44.25 | 0.33% | 6,859 |
| Jul 1, 2025 | 45.05 | 45.05 | 44.62 | 45.05 | 44.10 | 0.02% | 8,762 |
| Jun 30, 2025 | 44.93 | 45.05 | 44.60 | 45.04 | 44.09 | 1.01% | 15,142 |
| Jun 27, 2025 | 44.43 | 44.78 | 44.40 | 44.59 | 43.65 | 0.36% | 12,604 |
| Jun 26, 2025 | 44.11 | 44.49 | 44.11 | 44.43 | 43.50 | 0.57% | 7,585 |
| Jun 25, 2025 | 44.30 | 44.48 | 44.08 | 44.18 | 43.14 | 0.07% | 13,224 |
| Jun 24, 2025 | 43.85 | 44.23 | 43.85 | 44.15 | 43.11 | 1.49% | 10,416 |
| Jun 23, 2025 | 43.21 | 43.79 | 43.17 | 43.50 | 42.47 | 0.23% | 7,823 |
| Jun 20, 2025 | 43.89 | 43.89 | 43.26 | 43.40 | 42.38 | -0.57% | 6,530 |
| Jun 18, 2025 | 43.65 | 43.84 | 43.57 | 43.65 | 42.40 | -0.30% | 5,552 |
| Jun 17, 2025 | 43.98 | 43.98 | 43.48 | 43.78 | 42.53 | -0.05% | 5,752 |
| Jun 16, 2025 | 43.33 | 44.29 | 43.33 | 43.80 | 42.55 | 0.16% | 7,282 |
| Jun 13, 2025 | 43.84 | 43.95 | 43.41 | 43.73 | 42.48 | -0.66% | 13,295 |
| Jun 12, 2025 | 44.00 | 44.02 | 43.94 | 44.02 | 42.76 | -0.02% | 3,921 |
| Jun 11, 2025 | 44.12 | 44.46 | 43.97 | 44.03 | 42.55 | -0.29% | 9,944 |
| Jun 10, 2025 | 43.90 | 44.25 | 43.90 | 44.16 | 42.68 | 0.50% | 10,661 |
| Jun 9, 2025 | 44.00 | 44.14 | 43.77 | 43.94 | 42.47 | -0.14% | 9,760 |
| Jun 6, 2025 | 43.96 | 44.11 | 43.70 | 44.00 | 42.52 | 1.24% | 6,106 |
| Jun 5, 2025 | 43.89 | 43.91 | 43.29 | 43.46 | 42.00 | -0.55% | 7,617 |
| Jun 4, 2025 | 43.63 | 44.00 | 43.63 | 43.70 | 42.02 | -0.09% | 6,069 |
| Jun 3, 2025 | 43.52 | 43.74 | 43.40 | 43.74 | 42.06 | 0.21% | 5,339 |
| Jun 2, 2025 | 43.44 | 43.70 | 43.08 | 43.65 | 41.98 | 0.37% | 8,784 |
| May 30, 2025 | 43.08 | 43.53 | 43.02 | 43.49 | 41.82 | 0.21% | 11,293 |
| May 29, 2025 | 43.50 | 43.50 | 43.11 | 43.40 | 41.74 | -0.44% | 8,265 |