YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
41.06
-0.14 (-0.34%)
At close: Sep 8, 2026, 4:00 PM EDT
41.30
+0.24 (0.58%)
After-hours: Sep 8, 2026, 7:58 PM EDT
SDTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 41.23 | 41.23 | 41.00 | 41.06 | 40.90 | -0.35% | 43,242 |
| Sep 4, 2026 | 41.35 | 41.35 | 41.15 | 41.20 | 41.04 | -0.33% | 6,556 |
| Sep 3, 2026 | 41.27 | 41.39 | 41.15 | 41.34 | 41.17 | 0.54% | 16,794 |
| Sep 2, 2026 | 41.03 | 41.21 | 40.88 | 41.12 | 40.95 | 0.40% | 24,752 |
| Sep 1, 2026 | 41.20 | 41.20 | 40.97 | 41.12 | 40.79 | -0.51% | 18,962 |
| Aug 31, 2026 | 41.26 | 41.34 | 41.21 | 41.33 | 41.00 | -0.19% | 7,997 |
| Aug 28, 2026 | 41.60 | 41.69 | 41.39 | 41.41 | 41.08 | -0.34% | 10,112 |
| Aug 27, 2026 | 41.29 | 41.61 | 41.29 | 41.55 | 41.22 | 0.82% | 5,313 |
| Aug 26, 2026 | 41.23 | 41.33 | 41.15 | 41.21 | 40.88 | 0.01% | 14,523 |
| Aug 25, 2026 | 41.38 | 41.40 | 41.28 | 41.37 | 40.88 | 0.42% | 4,316 |
| Aug 24, 2026 | 41.21 | 41.32 | 41.09 | 41.20 | 40.70 | -0.23% | 9,282 |
| Aug 21, 2026 | 41.26 | 41.34 | 41.17 | 41.29 | 40.80 | 0.42% | 7,821 |
| Aug 20, 2026 | 41.84 | 41.84 | 41.12 | 41.12 | 40.63 | -0.71% | 10,845 |
| Aug 19, 2026 | 41.50 | 41.73 | 41.41 | 41.41 | 40.92 | 0.17% | 5,534 |
| Aug 18, 2026 | 41.75 | 41.75 | 41.45 | 41.51 | 40.85 | -0.71% | 8,200 |
| Aug 17, 2026 | 41.81 | 41.95 | 41.74 | 41.81 | 41.14 | -0.04% | 12,993 |
| Aug 14, 2026 | 41.95 | 41.95 | 41.78 | 41.82 | 41.15 | -0.28% | 8,930 |
| Aug 13, 2026 | 41.86 | 42.00 | 41.80 | 41.94 | 41.27 | 0.35% | 19,278 |
| Aug 12, 2026 | 41.83 | 41.96 | 41.72 | 41.79 | 41.13 | 0.38% | 7,504 |
| Aug 11, 2026 | 42.02 | 42.15 | 41.83 | 41.85 | 40.97 | -0.42% | 10,688 |
| Aug 10, 2026 | 42.00 | 42.15 | 41.78 | 42.02 | 41.14 | 0.24% | 8,597 |
| Aug 7, 2026 | 41.90 | 41.93 | 41.69 | 41.92 | 41.04 | 0.41% | 12,222 |
| Aug 6, 2026 | 41.65 | 41.87 | 41.60 | 41.75 | 40.88 | -0.22% | 8,336 |
| Aug 5, 2026 | 41.59 | 42.45 | 41.59 | 41.84 | 40.97 | 0.78% | 42,770 |
| Aug 4, 2026 | 41.85 | 42.14 | 41.45 | 41.73 | 40.65 | 0.02% | 26,427 |
| Aug 3, 2026 | 41.40 | 41.79 | 41.37 | 41.72 | 40.64 | 1.26% | 25,032 |
| Jul 31, 2026 | 41.04 | 41.20 | 40.65 | 41.20 | 40.13 | 0.51% | 6,835 |
| Jul 30, 2026 | 40.59 | 41.01 | 40.59 | 40.99 | 39.93 | 1.77% | 8,950 |
| Jul 29, 2026 | 40.80 | 41.02 | 40.24 | 40.28 | 39.24 | -1.50% | 8,780 |
| Jul 28, 2026 | 40.81 | 41.14 | 40.80 | 41.10 | 39.84 | 0.50% | 10,993 |
| Jul 27, 2026 | 41.27 | 41.27 | 40.76 | 40.89 | 39.64 | 0.16% | 5,624 |
| Jul 24, 2026 | 40.90 | 41.06 | 40.76 | 40.83 | 39.57 | 0.14% | 7,756 |
| Jul 23, 2026 | 40.79 | 40.87 | 40.63 | 40.77 | 39.52 | -1.16% | 30,326 |
| Jul 22, 2026 | 41.11 | 41.32 | 41.11 | 41.25 | 39.98 | -0.12% | 17,173 |
| Jul 21, 2026 | 41.30 | 41.59 | 41.30 | 41.51 | 40.03 | 0.77% | 9,285 |
| Jul 20, 2026 | 41.45 | 41.45 | 41.15 | 41.19 | 39.72 | -0.05% | 7,203 |
| Jul 17, 2026 | 40.99 | 41.40 | 40.97 | 41.21 | 39.74 | -0.78% | 10,492 |
| Jul 16, 2026 | 41.45 | 41.78 | 41.45 | 41.54 | 40.06 | -0.42% | 9,509 |
| Jul 15, 2026 | 41.69 | 41.79 | 41.57 | 41.71 | 40.23 | 0.36% | 5,102 |
| Jul 14, 2026 | 41.58 | 41.81 | 41.58 | 41.77 | 40.08 | 0.52% | 11,444 |
| Jul 13, 2026 | 41.61 | 41.77 | 41.50 | 41.55 | 39.87 | -0.70% | 10,187 |
| Jul 10, 2026 | 41.02 | 41.85 | 41.02 | 41.84 | 40.15 | 0.19% | 10,752 |
| Jul 9, 2026 | 41.59 | 41.77 | 41.46 | 41.77 | 40.08 | 0.88% | 9,208 |
| Jul 8, 2026 | 41.20 | 41.41 | 41.05 | 41.40 | 39.73 | -0.12% | 10,231 |
| Jul 7, 2026 | 41.89 | 41.89 | 41.55 | 41.65 | 39.78 | -0.45% | 11,860 |
| Jul 6, 2026 | 41.57 | 41.89 | 41.57 | 41.84 | 39.96 | 0.97% | 7,176 |
| Jul 2, 2026 | 41.50 | 41.83 | 41.12 | 41.44 | 39.57 | -0.07% | 14,192 |
| Jul 1, 2026 | 41.25 | 41.61 | 41.25 | 41.47 | 39.60 | -0.46% | 8,409 |
| Jun 30, 2026 | 41.64 | 41.90 | 41.60 | 41.89 | 39.79 | 0.55% | 19,450 |
| Jun 29, 2026 | 41.49 | 41.70 | 41.17 | 41.66 | 39.57 | 1.08% | 19,200 |