YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
44.42
-1.17 (-2.56%)
Oct 10, 2025, 4:00 PM EDT - Market closed
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 45.72 | 45.85 | 44.25 | 44.42 | 44.42 | -2.56% | 18,223 |
| Oct 9, 2025 | 45.58 | 45.66 | 45.51 | 45.59 | 45.59 | -0.57% | 3,701 |
| Oct 8, 2025 | 45.92 | 45.98 | 45.77 | 45.85 | 45.69 | 0.42% | 7,456 |
| Oct 7, 2025 | 45.89 | 45.92 | 45.60 | 45.66 | 45.50 | -0.34% | 5,407 |
| Oct 6, 2025 | 45.92 | 45.93 | 45.58 | 45.82 | 45.66 | 0.40% | 7,924 |
| Oct 3, 2025 | 45.59 | 45.82 | 45.59 | 45.64 | 45.48 | 0.20% | 8,880 |
| Oct 2, 2025 | 45.70 | 45.70 | 45.40 | 45.55 | 45.39 | -0.45% | 6,930 |
| Oct 1, 2025 | 45.70 | 45.83 | 45.66 | 45.75 | 45.41 | -0.03% | 10,174 |
| Sep 30, 2025 | 45.70 | 45.77 | 45.51 | 45.77 | 45.42 | 0.38% | 4,896 |
| Sep 29, 2025 | 45.84 | 45.84 | 45.51 | 45.60 | 45.25 | 0.14% | 6,801 |
| Sep 26, 2025 | 45.46 | 45.70 | 45.29 | 45.53 | 45.19 | 0.65% | 4,274 |
| Sep 25, 2025 | 45.15 | 45.34 | 45.05 | 45.24 | 44.89 | -0.76% | 3,760 |
| Sep 24, 2025 | 45.71 | 45.81 | 45.52 | 45.58 | 45.09 | -0.20% | 3,636 |
| Sep 23, 2025 | 46.03 | 46.03 | 45.58 | 45.68 | 45.18 | -0.54% | 3,407 |
| Sep 22, 2025 | 45.72 | 46.05 | 45.69 | 45.92 | 45.42 | 0.06% | 6,750 |
| Sep 19, 2025 | 45.75 | 45.90 | 45.74 | 45.90 | 45.39 | 0.31% | 6,804 |
| Sep 18, 2025 | 45.58 | 45.77 | 45.56 | 45.76 | 45.26 | 0.38% | 4,584 |
| Sep 17, 2025 | 45.56 | 45.70 | 45.45 | 45.58 | 44.93 | -0.15% | 4,838 |
| Sep 16, 2025 | 45.58 | 45.69 | 45.42 | 45.65 | 45.00 | 0.19% | 5,713 |
| Sep 15, 2025 | 45.34 | 45.72 | 45.26 | 45.57 | 44.92 | 0.49% | 13,540 |
| Sep 12, 2025 | 45.20 | 45.43 | 45.20 | 45.35 | 44.70 | 0.09% | 5,099 |
| Sep 11, 2025 | 45.31 | 45.31 | 45.16 | 45.30 | 44.66 | 0.37% | 1,614 |
| Sep 10, 2025 | 45.16 | 45.40 | 45.08 | 45.14 | 44.35 | 0.20% | 4,587 |
| Sep 9, 2025 | 45.03 | 45.17 | 44.85 | 45.05 | 44.26 | 0.55% | 8,705 |
| Sep 8, 2025 | 44.95 | 44.99 | 44.79 | 44.80 | 44.02 | 0.17% | 6,311 |
| Sep 5, 2025 | 44.91 | 45.04 | 44.60 | 44.73 | 43.95 | -0.54% | 6,054 |
| Sep 4, 2025 | 44.71 | 45.00 | 44.71 | 44.97 | 44.19 | 0.47% | 3,837 |
| Sep 3, 2025 | 44.66 | 44.81 | 44.59 | 44.76 | 43.80 | 0.47% | 6,723 |
| Sep 2, 2025 | 44.58 | 44.70 | 44.20 | 44.55 | 43.59 | -0.78% | 7,132 |
| Aug 29, 2025 | 45.14 | 45.14 | 44.84 | 44.90 | 43.94 | -0.57% | 3,953 |
| Aug 28, 2025 | 45.07 | 45.27 | 44.96 | 45.16 | 44.19 | -0.30% | 2,935 |
| Aug 27, 2025 | 45.21 | 45.34 | 45.21 | 45.30 | 44.13 | 0.19% | 4,480 |
| Aug 26, 2025 | 45.09 | 45.29 | 45.08 | 45.21 | 44.05 | 0.09% | 3,973 |
| Aug 25, 2025 | 45.22 | 45.33 | 45.06 | 45.17 | 44.01 | -0.14% | 14,096 |
| Aug 22, 2025 | 44.99 | 45.34 | 44.99 | 45.23 | 44.07 | 1.00% | 7,855 |
| Aug 21, 2025 | 44.90 | 44.92 | 44.73 | 44.78 | 43.64 | -0.74% | 6,491 |
| Aug 20, 2025 | 45.28 | 45.28 | 44.85 | 45.12 | 43.80 | -0.03% | 7,947 |
| Aug 19, 2025 | 45.61 | 45.61 | 45.04 | 45.13 | 43.81 | -0.75% | 11,023 |
| Aug 18, 2025 | 45.50 | 45.56 | 45.26 | 45.47 | 44.14 | 0.07% | 9,151 |
| Aug 15, 2025 | 45.50 | 45.55 | 45.35 | 45.44 | 44.11 | 0.01% | 6,112 |
| Aug 14, 2025 | 45.22 | 45.46 | 45.22 | 45.43 | 44.10 | -0.37% | 8,280 |
| Aug 13, 2025 | 45.53 | 45.70 | 45.49 | 45.61 | 44.07 | 0.29% | 10,553 |
| Aug 12, 2025 | 45.44 | 45.58 | 45.15 | 45.48 | 43.95 | 0.62% | 10,852 |
| Aug 11, 2025 | 45.15 | 45.41 | 45.10 | 45.20 | 43.68 | 0.16% | 7,073 |
| Aug 8, 2025 | 44.94 | 45.17 | 44.92 | 45.13 | 43.61 | 0.63% | 5,720 |
| Aug 7, 2025 | 45.13 | 45.19 | 44.84 | 44.84 | 43.34 | -0.99% | 1,800 |
| Aug 6, 2025 | 44.86 | 45.29 | 44.86 | 45.29 | 43.57 | 0.80% | 5,728 |
| Aug 5, 2025 | 45.06 | 45.22 | 44.89 | 44.93 | 43.23 | -0.43% | 7,068 |
| Aug 4, 2025 | 44.76 | 45.27 | 44.76 | 45.13 | 43.41 | 1.17% | 9,303 |
| Aug 1, 2025 | 44.99 | 44.99 | 44.45 | 44.60 | 42.91 | -1.61% | 5,569 |