YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)

NASDAQ: QDTY · Real-Time Price · USD

39.80

-0.39 (-0.98%)

At close: Mar 6, 2026, 4:00 PM EST

39.90

+0.10 (0.26%)

After-hours: Mar 6, 2026, 6:04 PM EST

QDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.73	39.98	39.56	39.80	39.80	-0.98%	12,950
Mar 5, 2026	40.10	40.33	39.81	40.19	40.19	-0.34%	7,556
Mar 4, 2026	39.88	40.33	39.85	40.33	40.33	1.04%	4,477
Mar 3, 2026	39.56	39.92	39.29	39.91	39.60	-0.93%	20,412
Mar 2, 2026	39.79	40.33	39.79	40.29	39.98	-0.31%	12,248
Feb 27, 2026	40.22	40.42	40.15	40.41	40.10	-0.29%	5,118
Feb 26, 2026	40.98	40.98	40.26	40.53	40.22	-1.01%	8,246
Feb 25, 2026	40.75	41.00	40.73	40.94	40.63	0.50%	7,466
Feb 24, 2026	40.39	40.78	40.38	40.74	40.13	1.01%	17,292
Feb 23, 2026	40.77	40.77	40.26	40.33	39.72	-1.16%	13,050
Feb 20, 2026	40.57	40.80	40.57	40.80	40.19	0.41%	5,460
Feb 19, 2026	40.68	40.81	40.50	40.64	40.03	-0.22%	10,431
Feb 18, 2026	40.50	40.74	40.41	40.73	40.12	0.20%	12,362
Feb 17, 2026	40.63	40.87	40.01	40.65	39.73	0.23%	21,579
Feb 13, 2026	40.71	40.80	40.37	40.55	39.64	0.02%	89,000
Feb 12, 2026	41.59	41.59	40.43	40.55	39.64	-2.05%	17,634
Feb 11, 2026	41.53	41.57	40.98	41.39	40.46	-0.58%	13,416
Feb 10, 2026	41.63	42.23	41.58	41.63	40.39	-1.88%	10,844
Feb 9, 2026	41.46	42.43	41.46	42.43	41.17	1.72%	21,874
Feb 6, 2026	41.41	41.87	41.32	41.72	40.47	1.37%	35,759
Feb 5, 2026	41.18	41.51	40.77	41.15	39.92	-1.07%	25,177
Feb 4, 2026	42.27	42.27	41.42	41.60	40.35	-2.33%	21,341
Feb 3, 2026	43.25	43.25	42.26	42.59	41.07	-1.54%	13,415
Feb 2, 2026	42.68	43.36	42.68	43.26	41.71	0.72%	18,490
Jan 30, 2026	43.11	43.32	42.84	42.95	41.41	-1.08%	10,492
Jan 29, 2026	43.73	43.73	42.66	43.42	41.87	-0.68%	8,688
Jan 28, 2026	43.71	43.82	43.60	43.72	42.15	-0.11%	10,478
Jan 27, 2026	43.51	43.78	43.51	43.77	41.96	0.91%	8,434
Jan 26, 2026	43.28	43.62	43.22	43.37	41.58	0.34%	10,603
Jan 23, 2026	43.01	43.25	42.99	43.22	41.44	0.45%	11,682
Jan 22, 2026	43.25	43.25	42.83	43.03	41.25	0.88%	30,787
Jan 21, 2026	42.42	42.72	42.30	42.65	40.89	0.12%	10,950
Jan 20, 2026	42.66	42.96	42.45	42.60	40.59	-1.98%	11,088
Jan 16, 2026	43.67	43.67	43.35	43.46	41.41	0.28%	8,683
Jan 15, 2026	43.67	43.67	43.34	43.34	41.29	0.69%	7,659
Jan 14, 2026	43.26	43.26	42.75	43.04	41.01	-1.39%	8,753
Jan 13, 2026	43.89	43.89	43.50	43.65	41.36	-0.13%	6,821
Jan 12, 2026	43.56	43.76	43.56	43.70	41.41	-0.16%	14,326
Jan 9, 2026	43.75	43.80	43.50	43.77	41.48	0.56%	5,923
Jan 8, 2026	43.70	43.70	43.38	43.53	41.25	-0.48%	10,667
Jan 7, 2026	43.57	43.83	43.57	43.74	41.45	-0.28%	8,545
Jan 6, 2026	43.63	43.91	43.61	43.87	41.40	0.70%	17,787
Jan 5, 2026	43.73	43.80	43.42	43.56	41.11	0.82%	28,871
Jan 2, 2026	43.39	43.86	43.03	43.20	40.77	-0.10%	16,761
Dec 31, 2025	43.65	43.65	43.25	43.25	40.82	-1.45%	21,007
Dec 30, 2025	43.78	44.00	43.71	43.89	41.28	0.10%	88,546
Dec 29, 2025	43.61	43.90	43.51	43.84	41.23	-0.25%	18,719
Dec 26, 2025	44.00	44.00	43.87	43.95	41.34	-0.10%	8,934
Dec 24, 2025	43.66	44.00	43.66	44.00	41.38	-0.50%	11,041
Dec 23, 2025	43.95	44.25	43.95	44.22	41.25	0.42%	14,601
Dec 22, 2025	43.98	44.08	43.92	44.03	41.08	0.58%	7,773
Dec 19, 2025	43.52	43.79	43.48	43.78	40.84	1.32%	15,598
Dec 18, 2025	43.09	43.36	42.90	43.21	40.31	1.67%	6,695
Dec 17, 2025	43.34	43.80	42.50	42.50	39.65	-2.73%	8,721
Dec 16, 2025	43.29	43.75	43.29	43.69	40.49	0.53%	15,061
Dec 15, 2025	44.05	44.05	43.34	43.46	40.27	-0.24%	9,016
Dec 12, 2025	44.25	44.25	43.42	43.56	40.37	-1.82%	6,168
Dec 11, 2025	44.29	44.39	43.90	44.37	41.12	-0.47%	6,779
Dec 10, 2025	44.28	44.58	44.15	44.58	41.31	-0.18%	8,750
Dec 9, 2025	44.52	44.72	44.42	44.66	41.06	0.40%	11,419
Dec 8, 2025	44.75	44.75	44.41	44.48	40.90	-0.09%	12,357
Dec 5, 2025	44.48	44.73	44.42	44.52	40.94	0.58%	17,550
Dec 4, 2025	44.46	44.46	44.00	44.26	40.70	0.01%	7,073
Dec 3, 2025	44.13	44.35	43.92	44.26	40.70	-0.50%	12,278
Dec 2, 2025	44.93	44.93	44.22	44.48	40.64	-0.06%	18,836
Dec 1, 2025	44.25	44.51	44.03	44.51	40.67	0.44%	17,117
Nov 28, 2025	44.58	44.58	44.24	44.32	40.49	0.58%	9,960
Nov 26, 2025	43.62	44.07	43.59	44.06	40.26	0.21%	10,233
Nov 25, 2025	43.78	44.03	43.45	43.97	39.79	0.26%	10,720
Nov 24, 2025	43.75	43.96	43.56	43.85	39.69	1.90%	11,239
Nov 21, 2025	42.52	43.26	42.52	43.03	38.94	1.16%	10,896
Nov 20, 2025	44.24	44.58	42.54	42.54	38.50	-2.46%	8,259
Nov 19, 2025	43.20	43.61	43.12	43.61	39.47	0.15%	14,369
Nov 18, 2025	43.65	43.83	43.32	43.55	39.10	-0.80%	23,620
Nov 17, 2025	44.01	44.46	43.56	43.90	39.42	-0.75%	39,784
Nov 14, 2025	43.90	44.31	43.85	44.23	39.71	-0.41%	7,939
Nov 13, 2025	44.85	45.16	44.38	44.41	39.88	-2.15%	11,296
Nov 12, 2025	45.45	45.50	44.94	45.39	40.75	-0.80%	13,762
Nov 11, 2025	45.65	45.81	45.50	45.76	40.75	0.03%	15,943
Nov 10, 2025	45.54	45.85	45.41	45.74	40.74	2.13%	10,215
Nov 7, 2025	44.36	44.79	44.02	44.79	39.89	-0.13%	12,423
Nov 6, 2025	45.70	45.70	44.82	44.85	39.94	-1.90%	15,087
Nov 5, 2025	45.43	45.75	45.23	45.72	40.72	0.04%	18,411
Nov 4, 2025	45.97	46.39	45.61	45.70	40.46	-1.84%	19,494
Nov 3, 2025	46.76	46.76	46.37	46.56	41.22	0.61%	17,298
Oct 31, 2025	46.68	46.68	46.09	46.28	40.97	0.53%	10,175
Oct 30, 2025	46.67	46.67	45.97	46.03	40.76	-1.16%	8,670
Oct 29, 2025	46.61	46.61	46.41	46.57	41.24	-0.30%	12,375
Oct 28, 2025	46.48	46.72	46.40	46.71	41.12	1.12%	17,812
Oct 27, 2025	45.92	46.91	45.83	46.19	40.66	1.72%	29,850
Oct 24, 2025	45.36	45.49	44.53	45.41	39.98	1.21%	7,840
Oct 23, 2025	44.77	44.99	44.68	44.87	39.50	0.34%	9,684
Oct 22, 2025	45.07	45.11	44.35	44.72	39.37	-1.71%	6,283
Oct 21, 2025	45.40	45.60	45.33	45.50	39.75	0.09%	10,206
Oct 20, 2025	44.96	45.75	44.96	45.46	39.71	1.43%	15,524
Oct 17, 2025	44.36	44.96	44.30	44.82	39.15	0.45%	3,396
Oct 16, 2025	45.06	45.06	44.49	44.61	38.98	-0.18%	5,189
Oct 15, 2025	44.63	45.72	44.56	44.70	39.05	0.26%	8,227
Oct 14, 2025	44.43	44.77	43.88	44.58	38.73	-0.56%	6,546
Oct 13, 2025	44.47	44.96	44.41	44.83	38.95	2.17%	2,805