YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)
NASDAQ: QDTY · Real-Time Price · USD
42.40
+0.38 (0.90%)
May 13, 2025, 11:46 AM - Market open
QDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.93 | 42.02 | 41.45 | 42.02 | 42.02 | 3.83% | 19,670 |
| May 9, 2025 | 40.35 | 40.53 | 40.20 | 40.47 | 40.47 | 0.30% | 3,336 |
| May 8, 2025 | 40.07 | 40.60 | 40.07 | 40.35 | 40.35 | - | 2,879 |
| May 7, 2025 | 40.11 | 40.35 | 39.68 | 40.35 | 40.07 | 1.02% | 4,664 |
| May 6, 2025 | 39.89 | 40.08 | 39.74 | 39.94 | 39.66 | -0.94% | 4,296 |
| May 5, 2025 | 40.26 | 40.52 | 39.95 | 40.32 | 40.04 | -0.25% | 5,463 |
| May 2, 2025 | 40.18 | 40.50 | 40.18 | 40.42 | 40.14 | 1.56% | 9,149 |
| May 1, 2025 | 39.66 | 40.26 | 39.66 | 39.80 | 39.52 | -1.27% | 10,959 |
| Apr 30, 2025 | 39.64 | 40.31 | 38.54 | 40.31 | 39.69 | 1.26% | 7,076 |
| Apr 29, 2025 | 39.49 | 39.81 | 39.45 | 39.81 | 39.20 | 0.51% | 7,845 |
| Apr 28, 2025 | 39.60 | 39.65 | 39.02 | 39.61 | 39.00 | 0.14% | 8,842 |
| Apr 25, 2025 | 39.14 | 39.57 | 39.07 | 39.55 | 38.95 | 0.87% | 15,401 |
| Apr 24, 2025 | 38.85 | 39.53 | 38.85 | 39.21 | 38.61 | 0.67% | 10,258 |
| Apr 23, 2025 | 39.12 | 39.43 | 38.76 | 38.95 | 38.04 | 2.55% | 16,491 |
| Apr 22, 2025 | 37.77 | 37.98 | 37.77 | 37.98 | 37.09 | 2.21% | 3,810 |
| Apr 21, 2025 | 37.72 | 37.72 | 36.76 | 37.16 | 36.29 | -2.42% | 8,465 |
| Apr 17, 2025 | 38.01 | 38.16 | 37.83 | 38.08 | 37.19 | -0.50% | 16,241 |
| Apr 16, 2025 | 38.55 | 38.84 | 37.75 | 38.27 | 37.05 | -2.84% | 8,874 |
| Apr 15, 2025 | 39.42 | 39.60 | 39.19 | 39.39 | 38.14 | 0.38% | 8,063 |
| Apr 14, 2025 | 40.01 | 40.01 | 38.95 | 39.24 | 37.99 | 0.46% | 5,353 |
| Apr 11, 2025 | 37.93 | 39.06 | 37.71 | 39.06 | 37.82 | 1.88% | 11,165 |
| Apr 10, 2025 | 40.17 | 40.21 | 36.91 | 38.34 | 37.12 | -13.36% | 16,897 |
| Apr 9, 2025 | 38.00 | 44.25 | 38.00 | 44.25 | 42.60 | 15.56% | 42,676 |
| Apr 8, 2025 | 40.93 | 40.93 | 38.24 | 38.29 | 36.86 | -0.54% | 6,733 |
| Apr 7, 2025 | 37.33 | 39.48 | 37.02 | 38.50 | 37.06 | -0.98% | 42,981 |
| Apr 4, 2025 | 40.39 | 40.39 | 38.72 | 38.88 | 37.43 | -6.27% | 9,012 |
| Apr 3, 2025 | 41.90 | 42.14 | 41.35 | 41.48 | 39.93 | -5.47% | 10,028 |
| Apr 2, 2025 | 43.63 | 44.02 | 43.63 | 43.88 | 41.98 | -0.43% | 13,282 |
| Apr 1, 2025 | 43.68 | 44.07 | 43.63 | 44.07 | 42.16 | 0.64% | 18,706 |
| Mar 31, 2025 | 43.41 | 43.79 | 43.01 | 43.79 | 41.89 | -0.41% | 20,613 |
| Mar 28, 2025 | 44.74 | 44.98 | 43.90 | 43.97 | 42.06 | -2.70% | 15,364 |
| Mar 27, 2025 | 45.26 | 45.44 | 45.09 | 45.19 | 43.23 | -0.90% | 9,492 |
| Mar 26, 2025 | 46.40 | 46.40 | 45.51 | 45.60 | 43.36 | -1.60% | 16,353 |
| Mar 25, 2025 | 46.27 | 46.39 | 46.19 | 46.34 | 44.06 | 0.61% | 5,995 |
| Mar 24, 2025 | 45.83 | 46.17 | 45.83 | 46.06 | 43.80 | 1.96% | 7,929 |
| Mar 21, 2025 | 44.64 | 45.18 | 43.92 | 45.18 | 42.96 | -0.16% | 4,325 |
| Mar 20, 2025 | 44.89 | 45.25 | 44.89 | 45.25 | 43.03 | -0.70% | 21,776 |
| Mar 19, 2025 | 44.92 | 45.57 | 44.92 | 45.57 | 43.04 | 1.60% | 20,074 |
| Mar 18, 2025 | 45.15 | 45.15 | 44.67 | 44.85 | 42.36 | -1.62% | 6,239 |
| Mar 17, 2025 | 45.30 | 45.65 | 45.17 | 45.59 | 43.05 | 0.68% | 21,170 |
| Mar 14, 2025 | 44.95 | 45.28 | 44.90 | 45.28 | 42.77 | 2.20% | 6,705 |
| Mar 13, 2025 | 45.03 | 45.03 | 44.31 | 44.31 | 41.85 | -2.30% | 12,475 |
| Mar 12, 2025 | 45.25 | 45.50 | 45.00 | 45.36 | 42.60 | 1.32% | 13,712 |
| Mar 11, 2025 | 44.85 | 45.26 | 44.40 | 44.77 | 42.04 | -0.17% | 4,245 |
| Mar 10, 2025 | 45.56 | 45.56 | 44.63 | 44.84 | 42.11 | -3.51% | 12,239 |
| Mar 7, 2025 | 46.14 | 46.47 | 45.53 | 46.47 | 43.64 | 0.63% | 8,306 |
| Mar 6, 2025 | 46.47 | 46.82 | 46.05 | 46.18 | 43.37 | -2.68% | 11,824 |
| Mar 5, 2025 | 46.77 | 47.50 | 46.71 | 47.45 | 44.41 | 1.45% | 11,310 |
| Mar 4, 2025 | 46.38 | 47.30 | 46.10 | 46.77 | 43.78 | -0.51% | 6,939 |
| Mar 3, 2025 | 48.29 | 48.29 | 46.85 | 47.01 | 44.00 | -4.04% | 17,497 |