YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
43.80
+0.18 (0.41%)
May 13, 2025, 2:40 PM - Market open
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 43.59 | 44.06 | 43.59 | 44.00 | - | 0.87% | 9,573 |
| May 12, 2025 | 43.84 | 43.84 | 43.22 | 43.62 | 43.62 | 2.80% | 19,255 |
| May 9, 2025 | 42.62 | 42.62 | 42.15 | 42.43 | 42.43 | 0.22% | 9,694 |
| May 8, 2025 | 42.05 | 42.50 | 42.05 | 42.34 | 42.34 | 0.16% | 3,342 |
| May 7, 2025 | 42.26 | 42.33 | 41.83 | 42.27 | 42.00 | 0.40% | 10,023 |
| May 6, 2025 | 42.05 | 42.17 | 41.73 | 42.10 | 41.83 | -0.73% | 10,826 |
| May 5, 2025 | 42.39 | 42.45 | 41.99 | 42.41 | 42.14 | 0.02% | 6,941 |
| May 2, 2025 | 42.08 | 42.56 | 42.08 | 42.40 | 42.13 | 1.17% | 13,347 |
| May 1, 2025 | 41.82 | 42.11 | 41.77 | 41.91 | 41.64 | 0.64% | 5,476 |
| Apr 30, 2025 | 41.21 | 41.70 | 40.87 | 41.65 | 41.08 | -0.47% | 9,868 |
| Apr 29, 2025 | 41.58 | 41.86 | 41.49 | 41.84 | 41.27 | 0.94% | 10,003 |
| Apr 28, 2025 | 41.63 | 41.63 | 41.20 | 41.45 | 40.88 | -0.04% | 8,132 |
| Apr 25, 2025 | 41.00 | 41.47 | 40.94 | 41.47 | 40.90 | 0.92% | 15,664 |
| Apr 24, 2025 | 40.76 | 41.10 | 40.76 | 41.09 | 40.53 | 0.37% | 5,890 |
| Apr 23, 2025 | 41.34 | 41.46 | 40.88 | 40.94 | 40.09 | 2.35% | 12,918 |
| Apr 22, 2025 | 39.93 | 40.18 | 39.85 | 40.00 | 39.16 | 1.68% | 4,334 |
| Apr 21, 2025 | 39.98 | 39.98 | 38.80 | 39.34 | 38.52 | -2.43% | 15,473 |
| Apr 17, 2025 | 40.19 | 40.49 | 40.12 | 40.32 | 39.48 | -0.42% | 5,286 |
| Apr 16, 2025 | 40.76 | 41.07 | 39.95 | 40.49 | 39.34 | -1.75% | 9,212 |
| Apr 15, 2025 | 41.23 | 41.62 | 41.21 | 41.21 | 40.04 | -0.43% | 9,881 |
| Apr 14, 2025 | 41.48 | 41.77 | 41.00 | 41.39 | 40.22 | 0.63% | 8,550 |
| Apr 11, 2025 | 40.10 | 41.14 | 39.82 | 41.13 | 39.97 | 1.96% | 7,064 |
| Apr 10, 2025 | 41.04 | 41.04 | 39.10 | 40.34 | 39.20 | -6.64% | 12,851 |
| Apr 9, 2025 | 39.46 | 45.90 | 39.45 | 43.21 | 41.75 | 8.16% | 29,145 |
| Apr 8, 2025 | 42.52 | 42.52 | 39.51 | 39.95 | 38.60 | -0.62% | 8,468 |
| Apr 7, 2025 | 38.94 | 40.53 | 38.59 | 40.20 | 38.84 | -0.42% | 18,822 |
| Apr 4, 2025 | 41.75 | 41.75 | 40.37 | 40.37 | 39.01 | -6.51% | 14,170 |
| Apr 3, 2025 | 43.61 | 43.92 | 43.03 | 43.18 | 41.72 | -4.93% | 10,694 |
| Apr 2, 2025 | 45.17 | 45.55 | 45.17 | 45.42 | 43.61 | -0.29% | 8,824 |
| Apr 1, 2025 | 45.18 | 45.55 | 44.96 | 45.55 | 43.74 | 0.57% | 6,025 |
| Mar 31, 2025 | 44.96 | 45.33 | 44.62 | 45.29 | 43.49 | -0.22% | 9,946 |
| Mar 28, 2025 | 46.02 | 46.12 | 45.26 | 45.39 | 43.58 | -1.90% | 15,290 |
| Mar 27, 2025 | 46.26 | 46.35 | 46.07 | 46.27 | 44.43 | -0.73% | 8,968 |
| Mar 26, 2025 | 47.10 | 47.10 | 46.44 | 46.61 | 44.55 | -1.04% | 12,790 |
| Mar 25, 2025 | 47.00 | 47.14 | 46.86 | 47.10 | 45.02 | 0.34% | 7,065 |
| Mar 24, 2025 | 46.75 | 47.00 | 46.75 | 46.94 | 44.86 | 1.73% | 11,397 |
| Mar 21, 2025 | 45.74 | 46.14 | 45.63 | 46.14 | 44.10 | -0.04% | 7,721 |
| Mar 20, 2025 | 45.99 | 46.22 | 45.83 | 46.16 | 44.12 | -0.77% | 23,621 |
| Mar 19, 2025 | 46.01 | 46.52 | 46.01 | 46.52 | 44.16 | 1.17% | 22,406 |
| Mar 18, 2025 | 46.22 | 46.22 | 45.78 | 45.98 | 43.65 | -0.52% | 6,470 |
| Mar 17, 2025 | 46.05 | 46.33 | 46.00 | 46.22 | 43.87 | 0.43% | 13,225 |
| Mar 14, 2025 | 45.84 | 46.06 | 45.84 | 46.02 | 43.68 | 1.41% | 8,389 |
| Mar 13, 2025 | 45.97 | 45.97 | 45.12 | 45.38 | 43.08 | -1.67% | 14,412 |
| Mar 12, 2025 | 46.15 | 46.37 | 45.82 | 46.15 | 43.60 | 0.87% | 21,569 |
| Mar 11, 2025 | 46.00 | 46.27 | 45.37 | 45.75 | 43.22 | -0.91% | 16,850 |
| Mar 10, 2025 | 46.88 | 46.88 | 45.96 | 46.17 | 43.62 | -2.24% | 10,281 |
| Mar 7, 2025 | 46.91 | 47.34 | 46.64 | 47.23 | 44.62 | 0.45% | 8,472 |
| Mar 6, 2025 | 47.05 | 47.46 | 46.77 | 47.02 | 44.42 | -1.73% | 10,580 |
| Mar 5, 2025 | 47.45 | 47.85 | 47.26 | 47.85 | 45.04 | 1.14% | 14,042 |
| Mar 4, 2025 | 47.49 | 47.86 | 47.05 | 47.31 | 44.53 | -1.46% | 10,387 |