Dark

RDTY
YieldMax R2000 0DTE Covered Strategy ETF
stock NASDAQ ETF

At Close

Oct 7, 2025 3:29:30 PM EDT

44.73USD0.000%(+44.73)9,739

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-09	44.8500	44.850000	44.4001	44.5375	-1.400%	4,732	0.000%
2025-10-08	44.8400	45.190000	44.8299	45.1699	+0.995%	6,466	-1.400%
2025-10-07	45.3800	45.380000	44.6100	44.7247	-1.041%	7,001	-0.419%
2025-10-06	45.4200	45.420000	45.0500	45.1950	+0.543%	7,164	-1.455%
2025-10-03	44.9000	45.139900	44.7900	44.9507	+0.983%	12,184	-0.919%
2025-10-02	44.3974	44.513300	44.3974	44.5133	+0.064%	1,906	+0.054%
2025-10-01	44.4500	44.600000	44.2955	44.4850	+0.269%	6,337	+0.118%
2025-09-30	44.1600	44.365600	44.0481	44.3656	+0.348%	8,718	+0.387%
2025-09-29	44.3000	44.300000	44.0900	44.2119	+0.062%	4,725	+0.736%
2025-09-26	44.0550	44.184400	43.9725	44.1844	+0.778%	5,304	+0.799%
2025-09-25	43.8400	43.958000	43.5640	43.8431	-1.631%	8,682	+1.584%
2025-09-24	44.8000	45.040000	44.5600	44.5700	-0.881%	15,188	-0.073%
2025-09-23	44.9400	45.320000	44.7542	44.9662	+0.051%	5,623	-0.953%
2025-09-22	44.9100	44.943100	44.6300	44.9431	+0.332%	8,751	-0.902%
2025-09-19	45.0900	45.130400	44.7282	44.7944	-0.931%	8,431	-0.574%
2025-09-18	44.7000	45.219300	44.7000	45.2152	+1.134%	6,355	-1.499%
2025-09-17	44.4950	45.006500	44.1500	44.7083	+0.873%	10,098	-0.382%
2025-09-16	44.2800	44.580000	44.1916	44.3212	-0.234%	12,753	+0.488%
2025-09-15	44.8100	44.810000	44.3200	44.4250	+0.151%	12,055	+0.253%
2025-09-12	44.5700	44.570000	44.2601	44.3581	-0.817%	13,801	+0.404%
2025-09-11	44.6628	44.766300	44.5001	44.7233	+0.022%	3,976	-0.415%
2025-09-10	44.8200	44.949300	44.6000	44.7135	-0.086%	21,028	-0.394%
2025-09-09	44.9600	44.960000	44.5100	44.7519	-0.407%	19,778	-0.479%
2025-09-08	44.7000	44.934700	44.5850	44.9347	+0.546%	16,032	-0.884%
2025-09-05	44.6900	44.900000	44.0700	44.6908	+0.361%	13,550	-0.343%
2025-09-04	44.2700	44.530000	44.1201	44.5300	+0.281%	5,120	+0.017%
2025-09-03	44.5400	44.690000	44.4000	44.4050	-0.098%	12,176	+0.298%
2025-09-02	44.8100	44.810000	44.0800	44.4485	-0.881%	13,638	+0.200%
2025-08-29	45.0850	45.275000	44.7200	44.8434	-0.470%	8,359	-0.682%
2025-08-28	45.0700	45.140000	44.9000	45.0550	-0.667%	3,648	-1.149%
2025-08-27	45.1300	45.460000	45.0600	45.3577	+0.482%	12,891	-1.808%
2025-08-26	44.8900	45.140000	44.8900	45.1400	+0.723%	5,497	-1.335%
2025-08-25	45.1300	45.142800	44.8158	44.8158	-0.608%	9,050	-0.621%
2025-08-22	44.3400	45.280000	44.3400	45.0900	+2.037%	8,214	-1.225%
2025-08-21	44.1000	44.330000	44.1000	44.1898	-0.775%	2,483	+0.787%
2025-08-20	44.5300	44.597000	44.1800	44.5348	-0.145%	10,381	+0.006%
2025-08-19	45.0200	45.159700	44.5994	44.5994	-0.714%	5,358	-0.139%
2025-08-18	44.7500	44.980000	44.6878	44.9200	+0.456%	5,115	-0.852%
2025-08-15	44.9096	44.960000	44.3798	44.7159	-0.360%	7,425	-0.399%
2025-08-14	44.8950	44.950000	44.3606	44.8774	-1.923%	4,146	-0.757%
2025-08-13	45.4600	45.757500	45.4600	45.7575	+1.099%	4,084	-2.666%
2025-08-12	44.8000	45.280000	44.8000	45.2600	+1.408%	5,294	-1.596%
2025-08-11	44.7700	44.830000	44.5200	44.6315	+0.050%	10,611	-0.211%
2025-08-08	44.5400	44.732200	44.4700	44.6090	+0.348%	3,714	-0.160%
2025-08-07	45.0700	45.070000	44.1623	44.4541	-0.719%	4,376	+0.188%
2025-08-06	44.9300	44.930000	44.4605	44.7761	+0.024%	8,835	-0.533%
2025-08-05	44.7000	44.765300	44.4400	44.7653	+0.706%	8,463	-0.509%
2025-08-04	43.9500	44.560000	43.9500	44.4513	+1.431%	2,888	+0.194%
2025-08-01	44.1700	44.170000	43.2900	43.8241	-2.137%	9,980	+1.628%
2025-07-31	44.9929	45.159700	44.7100	44.7812	-1.364%	4,256	-0.544%
2025-07-30	45.7650	45.965000	45.2500	45.4003	-0.512%	8,520	-1.900%
2025-07-29	45.9400	46.066300	45.4900	45.6338	-0.451%	10,004	-2.402%
2025-07-28	45.8653	45.949900	45.7300	45.8405	+0.063%	4,333	-2.842%
2025-07-25	45.5117	45.940000	45.3401	45.8116	+0.178%	7,541	-2.781%
2025-07-24	46.0200	46.020000	45.7300	45.7300	-1.807%	4,757	-2.608%
2025-07-23	46.2000	46.659900	46.2000	46.5716	+1.224%	11,392	-4.368%
2025-07-22	45.8500	46.116700	45.7558	46.0084	+0.671%	3,644	-3.197%
2025-07-21	46.2100	46.230000	45.7016	45.7016	-0.403%	9,536	-2.547%
2025-07-18	46.0800	46.160000	45.7833	45.8864	-0.528%	9,690	-2.940%
2025-07-17	46.1300	46.150000	45.8501	46.1301	-0.103%	9,131	-3.452%
2025-07-16	45.7506	46.195000	45.4800	46.1778	+1.068%	15,267	-3.552%
2025-07-15	46.7400	46.740000	45.6900	45.6900	-1.445%	5,423	-2.522%
2025-07-14	46.1800	46.552500	46.1108	46.3600	+0.238%	4,978	-3.931%
2025-07-11	46.7500	46.750000	46.2500	46.2500	-1.006%	4,819	-3.703%
2025-07-10	46.7400	46.930000	46.5900	46.7200	-0.511%	5,996	-4.671%
2025-07-09	46.7250	46.960000	46.4900	46.9600	+1.425%	6,409	-5.159%
2025-07-08	45.9600	46.470000	45.9600	46.3000	+0.871%	2,370	-3.807%
2025-07-07	46.1600	46.410000	45.8073	45.9000	-1.860%	6,558	-2.968%
2025-07-03	46.4800	46.770000	46.4800	46.7700	+0.797%	1,464	-4.773%
2025-07-02	46.0750	46.570000	46.0750	46.4000	+0.979%	1,916	-4.014%
2025-07-01	46.0600	46.181600	45.8000	45.9500	-0.239%	2,873	-3.074%
2025-06-30	45.9800	46.260000	45.9100	46.0600	+0.590%	4,152	-3.305%
2025-06-27	46.1100	46.326700	45.7443	45.7900	+0.022%	5,243	-2.735%
2025-06-26	45.7665	45.999500	45.6351	45.7800	+0.285%	4,611	-2.714%
2025-06-25	46.0400	46.070000	45.6500	45.6500	-0.976%	7,885	-2.437%
2025-06-24	45.9300	46.200000	45.7250	46.1000	+1.744%	9,996	-3.389%
2025-06-23	45.0800	45.350000	44.8824	45.3100	+0.177%	3,764	-1.705%
2025-06-20	45.4400	45.470000	44.8500	45.2300	-0.177%	2,092	-1.531%
2025-06-18	45.3700	45.440000	45.3100	45.3100	+0.133%	4,143	-1.705%
2025-06-17	45.2100	45.539900	45.2100	45.2500	-0.374%	3,711	-1.575%
2025-06-16	45.9800	45.980000	43.0600	45.4200	+1.001%	3,545	-1.943%
2025-06-13	45.1057	45.105700	44.7600	44.9699	-1.555%	2,180	-0.962%
2025-06-12	45.5500	45.800600	45.5500	45.6800	-1.217%	1,641	-2.501%
2025-06-11	46.3900	46.750000	46.0500	46.2430	-0.282%	6,914	-3.688%
2025-06-10	46.2000	46.580000	46.2000	46.3737	+0.600%	2,044	-3.960%
2025-06-09	45.8600	46.350000	45.8600	46.0971	+1.002%	4,098	-3.383%
2025-06-06	45.4648	45.750000	45.3200	45.6400	+1.467%	7,859	-2.416%
2025-06-05	44.9800	44.980000	44.6300	44.9800	-0.310%	1,558	-0.984%
2025-06-04	45.0200	45.220000	44.8600	45.1200	+0.282%	4,203	-1.291%
2025-06-03	44.6500	44.993100	44.5800	44.9931	+1.074%	5,765	-1.013%
2025-06-02	44.1873	44.604264	44.1873	44.5150	+0.735%	5,346	+0.051%
2025-05-30	44.0300	44.450000	44.0300	44.1900	-0.495%	3,255	+0.786%
2025-05-29	44.3400	44.410000	44.3400	44.4100	-1.025%	985	+0.287%
2025-05-28	45.0460	45.080000	44.7000	44.8700	-0.299%	5,093	-0.741%
2025-05-27	45.0400	45.040000	44.4900	45.0044	+1.774%	5,218	-1.037%
2025-05-23	43.7464	44.220000	43.5500	44.2200	-0.361%	3,539	+0.718%
2025-05-22	43.5900	44.380000	43.5900	44.3800	-0.538%	8,114	+0.355%
2025-05-21	45.4000	45.400000	44.4400	44.6200	-2.342%	5,355	-0.185%
2025-05-20	45.5265	45.690000	45.4200	45.6900	+0.088%	3,237	-2.522%
2025-05-19	45.1900	45.730000	45.1900	45.6500	-0.653%	9,533	-2.437%
2025-05-16	45.4800	45.980000	45.4800	45.9500	+1.256%	12,220	-3.074%
2025-05-15	45.1031	45.480000	45.0600	45.3800	-0.440%	2,508	-1.857%
2025-05-14	45.9400	45.940000	45.4100	45.5806	-0.887%	13,613	-2.288%
2025-05-13	46.0500	46.060000	45.6200	45.9883	+0.565%	8,839	-3.155%
2025-05-12	45.8600	46.000000	45.2500	45.7300	+3.748%	10,337	-2.608%
2025-05-09	44.2600	44.303200	43.7600	44.0781	+0.291%	9,690	+1.042%
2025-05-08	43.8000	44.080000	43.3900	43.9500	+1.034%	5,726	+1.337%
2025-05-07	43.3500	43.761200	43.3500	43.5000	+0.369%	8,591	+2.385%
2025-05-06	43.3000	43.470000	43.2600	43.3400	-0.778%	5,139	+2.763%
2025-05-05	43.8400	43.902500	43.4900	43.6800	-0.433%	6,004	+1.963%
2025-05-02	43.6670	43.920000	43.4500	43.8700	+1.822%	15,607	+1.522%
2025-05-01	43.0000	43.290000	43.0000	43.0849	-0.428%	4,733	+3.371%
2025-04-30	42.8900	43.270000	42.3640	43.2700	-0.150%	17,557	+2.929%
2025-04-29	43.0300	43.400000	42.7500	43.3350	+0.670%	4,246	+2.775%
2025-04-28	42.9800	43.100000	42.6200	43.0465	+0.827%	6,936	+3.464%
2025-04-25	42.4700	42.710000	42.2900	42.6935	-0.027%	8,865	+4.319%
2025-04-24	42.2425	42.760000	42.1900	42.7049	+0.129%	4,638	+4.291%
2025-04-23	43.2500	43.550000	42.6500	42.6500	+2.327%	9,003	+4.426%
2025-04-22	41.5600	41.750000	41.2800	41.6800	+2.054%	2,785	+6.856%
2025-04-21	41.0431	41.043100	40.6000	40.8413	-1.892%	3,170	+9.050%
2025-04-17	41.4000	41.628800	41.0800	41.6288	+0.093%	3,770	+6.987%
2025-04-16	41.7200	41.880000	41.0700	41.5900	-0.787%	6,717	+7.087%
2025-04-15	41.7200	42.070000	41.7000	41.9200	+0.528%	5,068	+6.244%
2025-04-14	41.6400	42.340000	41.0700	41.7000	+0.216%	5,018	+6.805%
2025-04-11	40.7400	41.610000	39.8500	41.6100	+1.985%	4,999	+7.036%
2025-04-10	41.4100	41.410000	39.3480	40.8000	-8.725%	3,963	+9.161%
2025-04-09	40.1500	46.740000	40.1500	44.7000	+9.532%	26,848	-0.364%
2025-04-08	44.0600	44.060000	40.8100	40.8100	-2.275%	2,121	+9.134%
2025-04-07	42.0100	42.130000	41.0700	41.7600	-0.500%	15,115	+6.651%
2025-04-04	42.2900	42.290000	41.2500	41.9700	-4.959%	2,440	+6.117%
2025-04-03	45.0300	45.030000	43.9900	44.1600	-7.266%	6,192	+0.855%
2025-04-02	47.6900	47.690000	47.5000	47.6200	-0.647%	9,439	-6.473%
2025-04-01	47.1400	47.930000	47.1400	47.9300	+0.588%	622	-7.078%
2025-03-31	47.2600	47.650000	46.7999	47.6500	-0.458%	12,113	-6.532%
2025-03-28	48.6500	48.650000	47.8000	47.8692	-2.053%	7,905	-6.960%
2025-03-27	48.7000	49.100000	48.6152	48.8726	-0.873%	2,000	-8.870%
2025-03-26	50.0500	50.050000	49.3028	49.3028	-0.844%	5,341	-9.665%
2025-03-25	49.8600	49.999400	49.5500	49.7223	-0.571%	4,575	-10.428%
2025-03-24	49.9700	50.070000	49.9430	50.0080	+2.103%	4,119	-10.939%
2025-03-21	48.7200	48.978200	48.6500	48.9782	-0.410%	815	-9.067%
2025-03-20	49.0400	49.380000	48.9500	49.1797	-0.972%	7,684	-9.439%
2025-03-19	49.1280	49.662200	49.1280	49.6622	+0.939%	4,635	-10.319%
2025-03-18	49.0800	49.200000	49.0200	49.2000	-0.662%	3,665	-9.477%
2025-03-17	49.3400	49.527800	49.3400	49.5278	+1.265%	992	-10.076%
2025-03-14	48.7900	48.950000	48.7900	48.9093	+2.101%	650	-8.939%
2025-03-13	48.1400	48.140000	47.9029	47.9029	-1.452%	709	-7.025%
2025-03-12	48.5200	48.630000	48.3599	48.6089	+0.206%	2,902	-8.376%
2025-03-11	48.4500	48.670000	47.8950	48.5092	+0.468%	5,194	-8.188%
2025-03-10	48.0500	48.283100	48.0500	48.2831	-2.468%	1,334	-7.758%
2025-03-07	49.3000	49.550000	48.4800	49.5050	+0.602%	15,719	-10.034%
2025-03-06	49.1200	49.790000	48.9700	49.2086	0.000%	2,445	-9.492%

.dark-mode .y5Hxkp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5Hxkp{ color: #333333; background-color: white; border: 2px solid #333333; }RDTYYieldMax R2000 0DTE Covered Strategy ETFstock NASDAQ ETF

RDTY
YieldMax R2000 0DTE Covered Strategy ETF
stock NASDAQ ETF