YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
40.26
+0.20 (0.50%)
At close: Oct 19, 2026, 4:00 PM EDT
40.89
+0.63 (1.55%)
After-hours: Oct 19, 2026, 7:46 PM EDT
SDTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 40.36 | 40.44 | 40.24 | 40.27 | 40.27 | 0.50% | 5,618 |
| Oct 16, 2026 | 40.77 | 40.77 | 39.95 | 40.07 | 40.07 | -1.08% | 12,889 |
| Oct 15, 2026 | 40.31 | 40.66 | 40.31 | 40.50 | 40.50 | 0.09% | 15,451 |
| Oct 14, 2026 | 40.88 | 40.88 | 40.37 | 40.47 | 40.47 | -0.99% | 10,915 |
| Oct 13, 2026 | 41.12 | 41.13 | 41.05 | 41.06 | 40.87 | -0.10% | 3,741 |
| Oct 12, 2026 | 41.06 | 41.13 | 41.01 | 41.10 | 40.92 | 0.05% | 8,171 |
| Oct 9, 2026 | 40.96 | 41.14 | 40.93 | 41.08 | 40.89 | 0.66% | 5,360 |
| Oct 8, 2026 | 40.76 | 40.91 | 40.71 | 40.81 | 40.63 | -0.36% | 9,754 |
| Oct 7, 2026 | 40.85 | 40.97 | 40.73 | 40.96 | 40.77 | -0.28% | 5,198 |
| Oct 6, 2026 | 41.05 | 41.29 | 41.05 | 41.23 | 40.88 | 0.46% | 10,053 |
| Oct 5, 2026 | 40.72 | 41.07 | 40.72 | 41.05 | 40.70 | 0.64% | 13,120 |
| Oct 2, 2026 | 40.80 | 40.89 | 40.65 | 40.79 | 40.44 | 0.73% | 11,145 |
| Oct 1, 2026 | 40.50 | 40.51 | 40.19 | 40.49 | 40.15 | 0.23% | 20,787 |
| Sep 30, 2026 | 40.50 | 40.64 | 40.35 | 40.40 | 40.06 | 0.06% | 8,230 |
| Sep 29, 2026 | 40.53 | 40.79 | 40.47 | 40.52 | 40.03 | -0.03% | 4,504 |
| Sep 28, 2026 | 40.73 | 40.74 | 40.45 | 40.53 | 40.04 | -0.91% | 13,934 |
| Sep 25, 2026 | 40.79 | 40.94 | 40.72 | 40.91 | 40.41 | 0.37% | 9,424 |
| Sep 24, 2026 | 40.60 | 40.84 | 40.57 | 40.75 | 40.26 | -0.07% | 4,359 |
| Sep 23, 2026 | 41.19 | 41.19 | 40.76 | 40.78 | 40.29 | -0.72% | 9,824 |
| Sep 22, 2026 | 41.32 | 41.32 | 41.23 | 41.27 | 40.58 | 0.03% | 6,926 |
| Sep 21, 2026 | 41.10 | 41.46 | 41.07 | 41.25 | 40.57 | 1.07% | 21,239 |
| Sep 18, 2026 | 40.75 | 40.89 | 40.65 | 40.82 | 40.14 | 0.16% | 8,603 |
| Sep 17, 2026 | 40.70 | 40.75 | 40.60 | 40.75 | 40.08 | 1.15% | 5,256 |
| Sep 16, 2026 | 40.47 | 40.61 | 40.02 | 40.29 | 39.62 | -0.19% | 9,022 |
| Sep 15, 2026 | 40.62 | 40.67 | 40.45 | 40.52 | 39.69 | -0.50% | 4,365 |
| Sep 14, 2026 | 40.75 | 40.79 | 40.60 | 40.72 | 39.89 | -0.27% | 16,334 |
| Sep 11, 2026 | 40.92 | 40.95 | 40.75 | 40.83 | 40.00 | 0.90% | 13,024 |
| Sep 10, 2026 | 40.60 | 40.60 | 40.41 | 40.47 | 39.64 | -0.47% | 12,158 |
| Sep 9, 2026 | 40.81 | 40.81 | 40.63 | 40.66 | 39.83 | -0.57% | 24,701 |
| Sep 8, 2026 | 41.23 | 41.23 | 41.00 | 41.06 | 40.06 | -0.35% | 43,248 |
| Sep 4, 2026 | 41.35 | 41.35 | 41.15 | 41.20 | 40.20 | -0.33% | 6,556 |
| Sep 3, 2026 | 41.27 | 41.39 | 41.15 | 41.34 | 40.34 | 0.54% | 16,794 |
| Sep 2, 2026 | 41.03 | 41.21 | 40.88 | 41.12 | 40.12 | 0.40% | 24,752 |
| Sep 1, 2026 | 41.20 | 41.20 | 40.97 | 41.12 | 39.96 | -0.51% | 18,962 |
| Aug 31, 2026 | 41.26 | 41.34 | 41.21 | 41.33 | 40.17 | -0.19% | 7,997 |
| Aug 28, 2026 | 41.60 | 41.69 | 41.39 | 41.41 | 40.24 | -0.34% | 10,112 |
| Aug 27, 2026 | 41.29 | 41.61 | 41.29 | 41.55 | 40.38 | 0.82% | 5,313 |
| Aug 26, 2026 | 41.23 | 41.33 | 41.15 | 41.21 | 40.05 | 0.01% | 14,523 |
| Aug 25, 2026 | 41.38 | 41.40 | 41.28 | 41.37 | 40.04 | 0.42% | 4,316 |
| Aug 24, 2026 | 41.21 | 41.32 | 41.09 | 41.20 | 39.88 | -0.23% | 9,282 |
| Aug 21, 2026 | 41.26 | 41.34 | 41.17 | 41.29 | 39.97 | 0.42% | 7,821 |
| Aug 20, 2026 | 41.84 | 41.84 | 41.12 | 41.12 | 39.80 | -0.71% | 10,845 |
| Aug 19, 2026 | 41.50 | 41.73 | 41.41 | 41.41 | 40.08 | 0.17% | 5,534 |
| Aug 18, 2026 | 41.75 | 41.75 | 41.45 | 41.51 | 40.02 | -0.71% | 8,200 |
| Aug 17, 2026 | 41.81 | 41.95 | 41.74 | 41.81 | 40.30 | -0.04% | 12,993 |
| Aug 14, 2026 | 41.95 | 41.95 | 41.78 | 41.82 | 40.31 | -0.28% | 8,930 |
| Aug 13, 2026 | 41.86 | 42.00 | 41.80 | 41.94 | 40.43 | 0.35% | 19,278 |
| Aug 12, 2026 | 41.83 | 41.96 | 41.72 | 41.79 | 40.29 | 0.38% | 7,504 |
| Aug 11, 2026 | 42.02 | 42.15 | 41.83 | 41.85 | 40.14 | -0.42% | 10,688 |
| Aug 10, 2026 | 42.00 | 42.15 | 41.78 | 42.02 | 40.30 | 0.24% | 8,597 |