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

SDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.95	42.99	42.87	42.91	42.91	-0.09%	7,915
May 28, 2026	42.71	42.95	42.71	42.95	42.95	0.49%	6,120
May 27, 2026	42.73	42.74	42.53	42.74	42.74	0.19%	5,939
May 26, 2026	42.75	42.95	42.75	42.87	42.66	0.56%	8,857
May 22, 2026	42.52	42.67	42.46	42.63	42.42	0.63%	4,841
May 21, 2026	42.04	42.42	42.04	42.36	42.16	0.12%	4,649
May 20, 2026	42.00	42.32	42.00	42.31	42.11	0.96%	5,405
May 19, 2026	42.22	42.40	42.10	42.12	41.71	-0.69%	11,954
May 18, 2026	42.37	42.51	42.20	42.41	41.99	-0.03%	18,098
May 15, 2026	42.36	42.62	42.35	42.43	42.01	-1.12%	6,544
May 14, 2026	42.61	42.90	42.61	42.90	42.48	0.73%	7,469
May 13, 2026	42.52	42.64	42.29	42.60	42.18	0.27%	5,630
May 12, 2026	42.52	42.72	42.41	42.69	42.06	-0.08%	14,045
May 11, 2026	42.64	42.75	42.52	42.73	42.10	0.23%	17,716
May 8, 2026	42.56	42.64	42.48	42.63	42.00	0.81%	9,514
May 7, 2026	42.38	42.58	42.18	42.28	41.66	-0.32%	20,475
May 6, 2026	42.20	42.74	42.20	42.42	41.79	1.02%	5,930
May 5, 2026	42.17	42.22	42.02	42.20	41.37	0.75%	8,916
May 4, 2026	42.02	42.08	41.64	41.88	41.06	-0.39%	12,842
May 1, 2026	42.10	42.10	41.99	42.04	41.22	0.58%	10,372
Apr 30, 2026	41.69	41.87	41.49	41.80	40.99	0.79%	22,540
Apr 29, 2026	41.44	41.47	41.30	41.47	40.66	-0.02%	10,184
Apr 28, 2026	41.72	41.78	41.49	41.69	40.67	-0.43%	8,796
Apr 27, 2026	41.71	41.93	41.68	41.87	40.85	0.34%	13,845
Apr 24, 2026	41.66	41.83	41.50	41.73	40.71	0.39%	10,574
Apr 23, 2026	41.16	41.74	39.93	41.56	40.55	-0.06%	28,296
Apr 22, 2026	41.64	41.75	41.35	41.59	40.57	0.65%	9,132
Apr 21, 2026	41.67	41.86	41.44	41.59	40.31	-0.19%	8,282
Apr 20, 2026	41.70	41.94	41.50	41.67	40.39	-0.50%	11,598
Apr 17, 2026	41.67	41.93	41.55	41.88	40.59	1.45%	14,596
Apr 16, 2026	41.30	41.44	41.11	41.28	40.01	0.05%	12,798
Apr 15, 2026	41.26	41.35	41.00	41.26	39.99	0.32%	6,634
Apr 14, 2026	41.00	41.50	41.00	41.41	39.87	0.97%	18,732
Apr 13, 2026	40.73	41.06	40.73	41.01	39.48	0.26%	8,778
Apr 10, 2026	41.02	41.10	40.85	40.90	39.38	-0.25%	6,186
Apr 9, 2026	40.84	41.02	40.67	41.00	39.48	0.49%	10,155
Apr 8, 2026	40.86	40.91	40.60	40.80	39.28	2.76%	18,638
Apr 7, 2026	39.76	39.97	39.54	39.97	38.23	0.05%	16,304
Apr 6, 2026	39.63	39.99	39.63	39.95	38.21	0.63%	12,598
Apr 2, 2026	39.53	39.73	39.44	39.70	37.97	-0.69%	14,155
Apr 1, 2026	39.93	40.11	39.82	39.97	38.23	0.92%	17,682
Mar 31, 2026	39.51	39.95	39.51	39.86	37.89	1.89%	63,988
Mar 30, 2026	39.50	39.58	39.07	39.12	37.18	-0.36%	13,124
Mar 27, 2026	39.59	40.27	39.23	39.26	37.32	-1.41%	44,301
Mar 26, 2026	40.31	40.36	39.83	39.83	37.85	-1.61%	13,394
Mar 25, 2026	40.57	40.67	40.35	40.48	38.47	0.71%	9,755
Mar 24, 2026	40.31	40.53	40.31	40.45	38.20	-0.38%	18,301
Mar 23, 2026	40.52	40.89	40.52	40.60	38.34	1.53%	5,082
Mar 20, 2026	40.52	40.52	39.83	39.99	37.76	-1.35%	3,866
Mar 19, 2026	40.21	40.63	40.12	40.54	38.28	-0.11%	17,356

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.