DDDD
YieldMax U.S. Stocks Target Double Distribution ETF
stockNYSEETF
Market OpenOct 5, 2026 10:00:54 AM EDT
31.43USD-0.977%(-0.31)6,094
31.49Bid31.63Ask0.14SpreadDDDD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.79 | 31.79 | 31.43 | 31.43 | -1.031% | 6,094 | 0.000% |
| 2026-10-02 | 31.60 | 31.83 | 31.60 | 31.76 | -0.008% | 8,226 | -1.031% |
| 2026-10-01 | 31.76 | 31.77 | 31.63 | 31.76 | -1.213% | 5,500 | -1.039% |
| 2026-09-30 | 32.52 | 32.52 | 32.15 | 32.15 | -0.762% | 6,703 | -2.239% |
| 2026-09-29 | 32.43 | 32.50 | 32.27 | 32.40 | -0.349% | 2,902 | -2.984% |
| 2026-09-28 | 32.65 | 32.65 | 32.51 | 32.51 | -0.884% | 5,806 | -3.322% |
| 2026-09-25 | 32.70 | 32.81 | 32.61 | 32.80 | +0.244% | 8,797 | -4.176% |
| 2026-09-24 | 32.95 | 32.95 | 32.71 | 32.72 | -0.507% | 3,072 | -3.943% |
| 2026-09-23 | 33.18 | 33.18 | 32.89 | 32.89 | -0.487% | 4,256 | -4.430% |
| 2026-09-22 | 33.04 | 33.11 | 33.04 | 33.05 | +0.006% | 1,702 | -4.896% |
| 2026-09-21 | 32.90 | 33.05 | 32.90 | 33.05 | +0.200% | 6,509 | -4.890% |
| 2026-09-18 | 33.01 | 33.05 | 32.95 | 32.98 | -0.961% | 1,610 | -4.700% |
| 2026-09-17 | 33.19 | 33.36 | 33.12 | 33.30 | +0.211% | 4,533 | -5.616% |
| 2026-09-16 | 33.58 | 33.58 | 33.12 | 33.23 | -1.027% | 8,249 | -5.417% |
| 2026-09-15 | 33.54 | 33.71 | 33.54 | 33.57 | -0.248% | 4,539 | -6.388% |
| 2026-09-14 | 33.48 | 33.73 | 33.48 | 33.66 | +0.676% | 1,431 | -6.620% |
| 2026-09-11 | 33.34 | 33.53 | 33.34 | 33.43 | +0.367% | 3,993 | -5.989% |
| 2026-09-10 | 33.37 | 33.44 | 33.27 | 33.31 | -0.329% | 4,092 | -5.644% |
| 2026-09-09 | 33.61 | 33.61 | 33.36 | 33.42 | -1.007% | 6,250 | -5.955% |
| 2026-09-08 | 34.00 | 34.09 | 33.75 | 33.76 | -0.968% | 5,512 | -6.902% |
| 2026-09-04 | 34.15 | 34.17 | 34.07 | 34.09 | -0.757% | 2,076 | -7.803% |
| 2026-09-03 | 34.39 | 34.39 | 34.06 | 34.35 | +0.238% | 7,366 | -8.501% |
| 2026-09-02 | 34.04 | 34.28 | 34.04 | 34.27 | +0.706% | 1,750 | -8.283% |
| 2026-09-01 | 34.22 | 34.28 | 34.02 | 34.03 | -0.474% | 3,706 | -7.635% |
| 2026-08-31 | 34.30 | 34.30 | 34.04 | 34.19 | +0.098% | 4,297 | -8.073% |
| 2026-08-28 | 34.27 | 34.27 | 34.14 | 34.16 | +0.019% | 3,290 | -7.982% |
| 2026-08-27 | 34.17 | 34.20 | 34.00 | 34.15 | -0.472% | 3,514 | -7.965% |
| 2026-08-26 | 34.36 | 34.36 | 34.20 | 34.31 | +0.113% | 930 | -8.400% |
| 2026-08-25 | 34.45 | 34.45 | 34.20 | 34.27 | -0.274% | 5,732 | -8.296% |
| 2026-08-24 | 34.40 | 34.40 | 34.22 | 34.37 | +0.352% | 2,894 | -8.547% |
| 2026-08-21 | 34.31 | 34.32 | 34.23 | 34.25 | +0.610% | 1,635 | -8.225% |
| 2026-08-20 | 34.25 | 34.32 | 34.04 | 34.04 | -0.613% | 2,303 | -7.664% |
| 2026-08-19 | 34.26 | 34.42 | 34.25 | 34.25 | +1.258% | 4,277 | -8.231% |
| 2026-08-18 | 33.54 | 33.93 | 33.54 | 33.82 | +0.613% | 3,493 | -7.076% |
| 2026-08-17 | 33.91 | 33.91 | 33.59 | 33.62 | -0.708% | 4,621 | -6.506% |
| 2026-08-14 | 33.80 | 33.90 | 33.73 | 33.86 | +0.234% | 4,883 | -7.168% |
| 2026-08-13 | 33.66 | 33.85 | 33.65 | 33.78 | +0.309% | 3,701 | -6.951% |
| 2026-08-12 | 33.71 | 33.71 | 33.43 | 33.67 | -0.018% | 5,204 | -6.664% |
| 2026-08-11 | 33.63 | 33.71 | 33.59 | 33.68 | +0.482% | 4,473 | -6.681% |
| 2026-08-10 | 33.14 | 33.58 | 33.14 | 33.52 | +0.697% | 7,668 | -6.231% |
| 2026-08-07 | 32.97 | 33.31 | 32.96 | 33.29 | +0.688% | 5,985 | -5.577% |
| 2026-08-06 | 33.13 | 33.13 | 33.00 | 33.06 | -0.021% | 5,975 | -4.927% |
| 2026-08-05 | 33.17 | 33.17 | 32.97 | 33.07 | -0.491% | 4,864 | -4.947% |
| 2026-08-04 | 32.77 | 33.23 | 32.77 | 33.23 | +0.832% | 4,799 | -5.414% |
| 2026-08-03 | 33.12 | 33.17 | 32.79 | 32.95 | +0.533% | 6,889 | -4.627% |
| 2026-07-31 | 32.62 | 32.90 | 32.54 | 32.78 | -0.183% | 5,212 | -4.118% |
| 2026-07-30 | 33.01 | 33.01 | 32.45 | 32.84 | -0.978% | 8,985 | -4.294% |
| 2026-07-29 | 33.27 | 33.43 | 33.16 | 33.16 | -0.335% | 11,838 | -5.230% |
| 2026-07-28 | 33.32 | 33.57 | 33.21 | 33.28 | +1.204% | 11,997 | -5.548% |
| 2026-07-27 | 32.59 | 32.98 | 32.59 | 32.88 | +0.678% | 21,410 | -4.410% |
| 2026-07-24 | 32.34 | 32.66 | 32.34 | 32.66 | +1.491% | 3,095 | -3.762% |
| 2026-07-23 | 32.17 | 32.30 | 32.17 | 32.18 | -0.445% | 7,025 | -2.327% |
| 2026-07-22 | 32.44 | 32.57 | 32.30 | 32.32 | +0.315% | 18,562 | -2.762% |
| 2026-07-21 | 32.25 | 32.26 | 32.12 | 32.22 | +0.203% | 16,854 | -2.455% |
| 2026-07-20 | 32.50 | 32.50 | 32.11 | 32.16 | -0.599% | 8,477 | -2.257% |
| 2026-07-17 | 32.75 | 32.86 | 32.27 | 32.35 | -0.462% | 10,271 | -2.843% |
| 2026-07-16 | 31.85 | 32.50 | 31.85 | 32.50 | +2.161% | 5,623 | -3.292% |
| 2026-07-15 | 31.92 | 31.98 | 31.80 | 31.81 | +0.237% | 6,860 | -1.202% |
| 2026-07-14 | 31.86 | 31.89 | 31.69 | 31.74 | -0.902% | 6,837 | -0.968% |
| 2026-07-13 | 32.20 | 32.21 | 31.92 | 32.03 | +0.397% | 6,598 | -1.861% |
| 2026-07-10 | 31.82 | 31.90 | 31.76 | 31.90 | +0.717% | 4,504 | -1.472% |
| 2026-07-09 | 31.85 | 31.85 | 31.63 | 31.67 | -0.633% | 8,042 | -0.766% |
| 2026-07-08 | 31.79 | 31.99 | 31.77 | 31.87 | -0.439% | 3,420 | -1.394% |
| 2026-07-07 | 32.00 | 32.09 | 31.92 | 32.02 | +0.780% | 7,722 | -1.827% |
| 2026-07-06 | 32.01 | 32.01 | 31.65 | 31.77 | -0.229% | 8,754 | -1.061% |
| 2026-07-02 | 31.78 | 31.84 | 31.52 | 31.84 | -0.290% | 9,569 | -1.288% |
| 2026-07-01 | 32.00 | 32.08 | 31.91 | 31.93 | +0.452% | 15,642 | -1.574% |
| 2026-06-30 | 32.10 | 32.10 | 31.79 | 31.79 | -0.722% | 3,111 | -1.129% |
| 2026-06-29 | 32.15 | 32.15 | 31.88 | 32.02 | -0.109% | 33,905 | -1.843% |
| 2026-06-26 | 32.27 | 32.35 | 32.05 | 32.05 | -0.135% | 3,836 | -1.949% |
| 2026-06-25 | 32.23 | 32.29 | 32.10 | 32.10 | +0.838% | 3,518 | -2.082% |
| 2026-06-24 | 31.90 | 31.95 | 31.80 | 31.83 | -0.412% | 3,533 | -1.262% |
| 2026-06-23 | 31.88 | 31.96 | 31.79 | 31.96 | -0.043% | 1,800 | -1.668% |
| 2026-06-22 | 32.08 | 32.15 | 31.98 | 31.98 | +0.093% | 1,796 | -1.711% |
| 2026-06-18 | 32.00 | 32.03 | 31.93 | 31.95 | -0.266% | 2,365 | -1.619% |
| 2026-06-17 | 32.46 | 32.54 | 32.03 | 32.03 | -1.552% | 3,142 | -1.881% |
| 2026-06-16 | 32.45 | 32.81 | 32.45 | 32.54 | -0.387% | 1,582 | -3.404% |
| 2026-06-15 | 32.69 | 32.87 | 32.46 | 32.66 | -0.339% | 3,836 | -3.778% |
| 2026-06-12 | 32.57 | 32.87 | 32.57 | 32.78 | +0.547% | 4,401 | -4.104% |
| 2026-06-11 | 32.47 | 32.65 | 32.45 | 32.60 | +1.018% | 3,285 | -3.579% |
| 2026-06-10 | 32.28 | 32.56 | 32.27 | 32.27 | -0.241% | 2,319 | -2.597% |
| 2026-06-09 | 32.21 | 32.37 | 32.19 | 32.35 | +0.145% | 6,940 | -2.832% |
| 2026-06-08 | 32.24 | 32.51 | 32.24 | 32.30 | -0.065% | 1,023 | -2.692% |
| 2026-06-05 | 32.60 | 32.67 | 32.32 | 32.32 | -0.979% | 4,240 | -2.755% |
| 2026-06-04 | 32.79 | 32.79 | 32.58 | 32.64 | +0.791% | 2,162 | -3.707% |
| 2026-06-03 | 32.28 | 32.60 | 32.28 | 32.38 | +0.049% | 6,430 | -2.946% |
| 2026-06-02 | 32.15 | 32.37 | 32.15 | 32.37 | +0.440% | 2,786 | -2.898% |
| 2026-06-01 | 32.57 | 32.57 | 32.20 | 32.23 | -0.947% | 6,773 | -2.471% |
| 2026-05-29 | 32.89 | 32.89 | 32.53 | 32.53 | -0.289% | 4,018 | -3.395% |
| 2026-05-28 | 32.51 | 32.75 | 32.51 | 32.63 | +0.215% | 3,342 | -3.674% |
| 2026-05-27 | 32.58 | 32.68 | 32.56 | 32.56 | -0.324% | 2,707 | -3.467% |
| 2026-05-26 | 32.67 | 32.86 | 32.60 | 32.66 | -0.365% | 8,987 | -3.779% |
| 2026-05-22 | 32.41 | 32.88 | 32.41 | 32.78 | +1.790% | 5,659 | -4.130% |
| 2026-05-21 | 32.28 | 32.28 | 32.00 | 32.21 | +0.197% | 8,216 | -2.414% |
| 2026-05-20 | 32.23 | 32.23 | 32.02 | 32.14 | +0.035% | 4,134 | -2.222% |
| 2026-05-19 | 32.07 | 32.21 | 31.88 | 32.13 | +0.249% | 7,433 | -2.187% |
| 2026-05-18 | 31.93 | 32.05 | 31.80 | 32.05 | +0.930% | 4,119 | -1.944% |
| 2026-05-15 | 31.88 | 31.88 | 31.76 | 31.76 | -0.239% | 2,201 | -1.032% |
| 2026-05-14 | 31.95 | 31.98 | 31.82 | 31.83 | +0.127% | 2,558 | -1.268% |
| 2026-05-13 | 31.59 | 31.79 | 31.59 | 31.79 | -0.148% | 1,974 | -1.143% |
| 2026-05-12 | 31.72 | 31.86 | 31.69 | 31.84 | +0.069% | 2,004 | -1.289% |
| 2026-05-11 | 31.80 | 31.94 | 31.73 | 31.82 | +0.298% | 2,607 | -1.221% |
| 2026-05-08 | 31.71 | 31.72 | 31.71 | 31.72 | +0.264% | 1,077 | -0.927% |
| 2026-05-07 | 31.90 | 31.90 | 31.47 | 31.64 | -0.457% | 2,911 | -0.666% |
| 2026-05-06 | 31.89 | 31.89 | 31.66 | 31.79 | +0.074% | 5,125 | -1.119% |
| 2026-05-05 | 31.46 | 31.77 | 31.46 | 31.76 | +0.589% | 2,713 | -1.047% |
| 2026-05-04 | 31.75 | 31.79 | 31.51 | 31.58 | -1.101% | 6,302 | -0.463% |
| 2026-05-01 | 31.96 | 31.99 | 31.86 | 31.93 | -0.548% | 6,163 | -1.559% |
| 2026-04-30 | 31.71 | 32.10 | 31.71 | 32.10 | +1.952% | 2,419 | -2.099% |
| 2026-04-29 | 31.35 | 31.49 | 31.35 | 31.49 | +0.273% | 1,633 | -0.187% |
| 2026-04-28 | 31.43 | 31.47 | 31.40 | 31.40 | +0.543% | 2,134 | +0.085% |
| 2026-04-27 | 31.53 | 31.56 | 31.23 | 31.23 | -0.284% | 6,013 | +0.629% |
| 2026-04-24 | 31.84 | 31.84 | 31.29 | 31.32 | -0.605% | 11,787 | +0.343% |
| 2026-04-23 | 31.37 | 31.57 | 31.37 | 31.51 | +1.384% | 18,625 | -0.264% |
| 2026-04-22 | 31.26 | 31.31 | 31.07 | 31.08 | -0.010% | 1,707 | +1.116% |
| 2026-04-21 | 31.23 | 31.23 | 31.07 | 31.09 | -0.111% | 1,354 | +1.106% |
| 2026-04-20 | 31.25 | 31.30 | 31.07 | 31.12 | -0.351% | 1,835 | +0.994% |
| 2026-04-17 | 30.97 | 31.26 | 30.97 | 31.23 | +0.706% | 5,491 | +0.639% |
| 2026-04-16 | 30.96 | 31.06 | 30.95 | 31.01 | +0.485% | 3,061 | +1.350% |
| 2026-04-15 | 30.76 | 30.86 | 30.71 | 30.86 | -0.077% | 2,444 | +1.842% |
| 2026-04-14 | 31.11 | 31.11 | 30.81 | 30.89 | -0.269% | 3,786 | +1.764% |
| 2026-04-13 | 30.99 | 30.99 | 30.78 | 30.97 | +0.527% | 3,120 | +1.490% |
| 2026-04-10 | 31.07 | 31.07 | 30.77 | 30.81 | -1.076% | 5,781 | +2.024% |
| 2026-04-09 | 31.00 | 31.18 | 31.00 | 31.14 | +0.177% | 1,605 | +0.927% |
| 2026-04-08 | 30.86 | 31.09 | 30.76 | 31.09 | +0.938% | 2,222 | +1.106% |
| 2026-04-07 | 30.86 | 30.91 | 30.79 | 30.80 | -0.207% | 1,256 | +2.054% |
| 2026-04-06 | 30.96 | 30.96 | 30.75 | 30.86 | +0.163% | 2,797 | +1.842% |
| 2026-04-02 | 30.67 | 30.81 | 30.67 | 30.81 | +0.053% | 1,848 | +2.008% |
| 2026-04-01 | 30.66 | 30.89 | 30.66 | 30.80 | -0.355% | 4,157 | +2.062% |
| 2026-03-31 | 30.88 | 33.04 | 30.80 | 30.90 | +0.483% | 13,804 | +1.700% |
| 2026-03-30 | 31.05 | 31.05 | 30.73 | 30.76 | +0.171% | 10,305 | +2.191% |
| 2026-03-27 | 30.80 | 30.94 | 30.70 | 30.70 | -0.458% | 3,871 | +2.366% |
| 2026-03-26 | 31.01 | 31.06 | 30.84 | 30.84 | +0.162% | 8,669 | +1.897% |
| 2026-03-25 | 31.05 | 31.05 | 30.74 | 30.80 | +0.573% | 3,321 | +2.062% |
| 2026-03-24 | 30.56 | 30.80 | 30.56 | 30.62 | +0.115% | 10,471 | +2.647% |
| 2026-03-23 | 30.73 | 30.73 | 30.45 | 30.58 | +0.849% | 4,587 | +2.765% |
| 2026-03-20 | 30.72 | 30.74 | 30.33 | 30.33 | -0.776% | 19,776 | +3.637% |
| 2026-03-19 | 30.54 | 30.62 | 30.48 | 30.56 | -0.095% | 8,034 | +2.833% |
| 2026-03-18 | 31.00 | 31.00 | 30.59 | 30.59 | -1.016% | 3,409 | +2.735% |
| 2026-03-17 | 31.07 | 31.09 | 30.91 | 30.91 | +0.119% | 2,506 | +1.691% |
| 2026-03-16 | 31.06 | 31.06 | 30.83 | 30.87 | +0.264% | 3,494 | +1.812% |
| 2026-03-13 | 31.00 | 31.00 | 30.76 | 30.79 | -0.099% | 3,941 | +2.081% |
| 2026-03-12 | 30.86 | 31.03 | 30.82 | 30.82 | 0.000% | 6,583 | +1.980% |