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

NASDAQ: SDTY · Real-Time Price · USD

42.63

+0.35 (0.82%)

At close: May 8, 2026, 4:00 PM EDT

42.65

+0.02 (0.06%)

After-hours: May 8, 2026, 6:33 PM EDT

SDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	42.56	42.64	42.48	42.63	42.63	0.81%	9,514
May 7, 2026	42.38	42.58	42.18	42.28	42.28	-0.32%	20,475
May 6, 2026	42.20	42.74	42.20	42.42	42.42	0.52%	5,930
May 5, 2026	42.17	42.22	42.02	42.20	41.99	0.75%	8,916
May 4, 2026	42.02	42.08	41.64	41.88	41.68	-0.39%	12,842
May 1, 2026	42.10	42.10	41.99	42.04	41.84	0.58%	10,372
Apr 30, 2026	41.69	41.87	41.49	41.80	41.60	0.79%	22,540
Apr 29, 2026	41.44	41.47	41.30	41.47	41.27	-0.51%	10,184
Apr 28, 2026	41.72	41.78	41.49	41.69	41.28	-0.43%	8,796
Apr 27, 2026	41.71	41.93	41.68	41.87	41.46	0.34%	13,845
Apr 24, 2026	41.66	41.83	41.50	41.73	41.32	0.39%	10,574
Apr 23, 2026	41.16	41.74	39.93	41.56	41.16	-0.06%	28,296
Apr 22, 2026	41.64	41.75	41.35	41.59	41.18	-	9,132
Apr 21, 2026	41.67	41.86	41.44	41.59	40.91	-0.19%	8,282
Apr 20, 2026	41.70	41.94	41.50	41.67	40.99	-0.50%	11,598
Apr 17, 2026	41.67	41.93	41.55	41.88	41.20	1.45%	14,596
Apr 16, 2026	41.30	41.44	41.11	41.28	40.61	0.06%	12,798
Apr 15, 2026	41.26	41.35	41.00	41.26	40.59	-0.35%	6,634
Apr 14, 2026	41.00	41.50	41.00	41.41	40.46	0.97%	18,732
Apr 13, 2026	40.73	41.06	40.73	41.01	40.07	0.26%	8,778
Apr 10, 2026	41.02	41.10	40.85	40.90	39.97	-0.24%	6,186
Apr 9, 2026	40.84	41.02	40.67	41.00	40.07	0.49%	10,155
Apr 8, 2026	40.86	40.91	40.60	40.80	39.87	2.08%	18,638
Apr 7, 2026	39.76	39.97	39.54	39.97	38.80	0.05%	16,304
Apr 6, 2026	39.63	39.99	39.63	39.95	38.78	0.63%	12,598
Apr 2, 2026	39.53	39.73	39.44	39.70	38.54	-0.69%	14,155
Apr 1, 2026	39.93	40.11	39.82	39.97	38.81	0.28%	17,682
Mar 31, 2026	39.51	39.95	39.51	39.86	38.45	1.89%	63,988
Mar 30, 2026	39.50	39.58	39.07	39.12	37.74	-0.36%	13,124
Mar 27, 2026	39.59	40.27	39.23	39.26	37.87	-1.41%	44,301
Mar 26, 2026	40.31	40.36	39.83	39.83	38.42	-1.61%	13,394
Mar 25, 2026	40.57	40.67	40.35	40.48	39.04	0.06%	9,755
Mar 24, 2026	40.31	40.53	40.31	40.45	38.77	-0.38%	18,301
Mar 23, 2026	40.52	40.89	40.52	40.60	38.91	1.53%	5,082
Mar 20, 2026	40.52	40.52	39.83	39.99	38.33	-1.34%	3,866
Mar 19, 2026	40.21	40.63	40.12	40.54	38.85	-0.11%	17,356
Mar 18, 2026	41.03	41.03	40.58	40.58	38.90	-2.13%	9,846
Mar 17, 2026	41.40	41.66	41.40	41.47	39.44	0.50%	5,734
Mar 16, 2026	41.09	41.59	40.96	41.26	39.24	1.23%	14,621
Mar 13, 2026	41.09	41.30	40.75	40.75	38.76	-0.57%	5,891
Mar 12, 2026	41.14	41.20	40.99	40.99	38.98	-1.16%	8,560
Mar 11, 2026	41.63	41.67	41.40	41.47	39.44	-0.78%	5,075
Mar 10, 2026	42.59	42.59	41.65	41.80	39.46	-0.10%	11,780
Mar 9, 2026	41.46	41.84	41.28	41.84	39.50	-0.09%	12,419
Mar 6, 2026	41.81	41.99	41.57	41.87	39.53	-1.06%	11,782
Mar 5, 2026	42.39	42.42	42.00	42.32	39.96	-0.87%	6,150
Mar 4, 2026	42.18	42.69	42.15	42.69	40.31	0.56%	5,217
Mar 3, 2026	42.10	42.45	41.74	42.45	39.86	-0.91%	13,814
Mar 2, 2026	42.40	42.85	42.40	42.85	40.23	-0.20%	8,142
Feb 27, 2026	42.78	42.93	42.61	42.93	40.30	-0.32%	7,529