YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
41.41
+0.07 (0.17%)
At close: Aug 19, 2026, 4:00 PM EDT
41.37
-0.04 (-0.11%)
After-hours: Aug 19, 2026, 7:30 PM EDT
SDTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 41.50 | 41.73 | 41.41 | 41.41 | 41.41 | 0.17% | 5,530 |
| Aug 18, 2026 | 41.75 | 41.75 | 41.45 | 41.51 | 41.34 | -0.71% | 8,200 |
| Aug 17, 2026 | 41.81 | 41.95 | 41.74 | 41.81 | 41.64 | -0.04% | 12,993 |
| Aug 14, 2026 | 41.95 | 41.95 | 41.78 | 41.82 | 41.65 | -0.28% | 8,930 |
| Aug 13, 2026 | 41.86 | 42.00 | 41.80 | 41.94 | 41.77 | 0.35% | 19,278 |
| Aug 12, 2026 | 41.83 | 41.96 | 41.72 | 41.79 | 41.62 | 0.38% | 7,504 |
| Aug 11, 2026 | 42.02 | 42.15 | 41.83 | 41.85 | 41.47 | -0.42% | 10,688 |
| Aug 10, 2026 | 42.00 | 42.15 | 41.78 | 42.02 | 41.64 | 0.24% | 8,597 |
| Aug 7, 2026 | 41.90 | 41.93 | 41.69 | 41.92 | 41.54 | 0.41% | 12,222 |
| Aug 6, 2026 | 41.65 | 41.87 | 41.60 | 41.75 | 41.37 | -0.22% | 8,336 |
| Aug 5, 2026 | 41.59 | 42.45 | 41.59 | 41.84 | 41.46 | 0.78% | 42,770 |
| Aug 4, 2026 | 41.85 | 42.14 | 41.45 | 41.73 | 41.14 | 0.02% | 26,427 |
| Aug 3, 2026 | 41.40 | 41.79 | 41.37 | 41.72 | 41.13 | 1.26% | 25,032 |
| Jul 31, 2026 | 41.04 | 41.20 | 40.65 | 41.20 | 40.62 | 0.51% | 6,835 |
| Jul 30, 2026 | 40.59 | 41.01 | 40.59 | 40.99 | 40.41 | 1.77% | 8,950 |
| Jul 29, 2026 | 40.80 | 41.02 | 40.24 | 40.28 | 39.71 | -1.50% | 8,780 |
| Jul 28, 2026 | 40.81 | 41.14 | 40.80 | 41.10 | 40.32 | 0.50% | 10,993 |
| Jul 27, 2026 | 41.27 | 41.27 | 40.76 | 40.89 | 40.12 | 0.16% | 5,624 |
| Jul 24, 2026 | 40.90 | 41.06 | 40.76 | 40.83 | 40.05 | 0.14% | 7,756 |
| Jul 23, 2026 | 40.79 | 40.87 | 40.63 | 40.77 | 40.00 | -1.16% | 30,326 |
| Jul 22, 2026 | 41.11 | 41.32 | 41.11 | 41.25 | 40.47 | -0.12% | 17,173 |
| Jul 21, 2026 | 41.30 | 41.59 | 41.30 | 41.51 | 40.52 | 0.77% | 9,285 |
| Jul 20, 2026 | 41.45 | 41.45 | 41.15 | 41.19 | 40.20 | -0.05% | 7,203 |
| Jul 17, 2026 | 40.99 | 41.40 | 40.97 | 41.21 | 40.23 | -0.78% | 10,492 |
| Jul 16, 2026 | 41.45 | 41.78 | 41.45 | 41.54 | 40.54 | -0.42% | 9,509 |
| Jul 15, 2026 | 41.69 | 41.79 | 41.57 | 41.71 | 40.71 | 0.36% | 5,102 |
| Jul 14, 2026 | 41.58 | 41.81 | 41.58 | 41.77 | 40.57 | 0.52% | 11,444 |
| Jul 13, 2026 | 41.61 | 41.77 | 41.50 | 41.55 | 40.36 | -0.70% | 10,187 |
| Jul 10, 2026 | 41.02 | 41.85 | 41.02 | 41.84 | 40.64 | 0.19% | 10,752 |
| Jul 9, 2026 | 41.59 | 41.77 | 41.46 | 41.77 | 40.57 | 0.88% | 9,208 |
| Jul 8, 2026 | 41.20 | 41.41 | 41.05 | 41.40 | 40.21 | -0.12% | 10,231 |
| Jul 7, 2026 | 41.89 | 41.89 | 41.55 | 41.65 | 40.26 | -0.45% | 11,860 |
| Jul 6, 2026 | 41.57 | 41.89 | 41.57 | 41.84 | 40.44 | 0.97% | 7,176 |
| Jul 2, 2026 | 41.50 | 41.83 | 41.12 | 41.44 | 40.05 | -0.07% | 14,192 |
| Jul 1, 2026 | 41.25 | 41.61 | 41.25 | 41.47 | 40.08 | -0.46% | 8,409 |
| Jun 30, 2026 | 41.64 | 41.90 | 41.60 | 41.89 | 40.27 | 0.55% | 19,450 |
| Jun 29, 2026 | 41.49 | 41.70 | 41.17 | 41.66 | 40.05 | 1.08% | 19,200 |
| Jun 26, 2026 | 40.91 | 41.38 | 40.89 | 41.22 | 39.62 | 0.15% | 17,344 |
| Jun 25, 2026 | 41.42 | 41.45 | 40.94 | 41.16 | 39.56 | 0.01% | 26,928 |
| Jun 24, 2026 | 41.21 | 41.44 | 41.11 | 41.15 | 39.56 | -0.21% | 10,012 |
| Jun 23, 2026 | 41.15 | 41.52 | 40.01 | 41.44 | 39.64 | -1.37% | 13,921 |
| Jun 22, 2026 | 41.97 | 42.27 | 41.83 | 42.02 | 40.20 | 0.05% | 16,802 |
| Jun 18, 2026 | 41.87 | 42.00 | 41.71 | 42.00 | 40.18 | 1.17% | 26,101 |
| Jun 17, 2026 | 42.08 | 42.08 | 41.45 | 41.52 | 39.71 | -1.21% | 35,720 |
| Jun 16, 2026 | 42.32 | 42.47 | 42.21 | 42.23 | 40.20 | -0.20% | 28,373 |
| Jun 15, 2026 | 42.09 | 42.45 | 42.09 | 42.32 | 40.28 | 1.89% | 29,046 |
| Jun 12, 2026 | 41.28 | 41.56 | 41.12 | 41.53 | 39.53 | 0.44% | 19,065 |
| Jun 11, 2026 | 40.95 | 41.40 | 40.95 | 41.35 | 39.36 | 1.02% | 31,717 |
| Jun 10, 2026 | 41.13 | 41.59 | 40.93 | 40.93 | 38.96 | -1.14% | 12,559 |
| Jun 9, 2026 | 42.05 | 42.05 | 41.02 | 41.61 | 39.41 | -0.36% | 31,047 |