YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)
NASDAQ: QDTY · Real-Time Price · USD
44.52
+0.26 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
44.97
+0.45 (1.01%)
After-hours: Dec 5, 2025, 7:29 PM EST
QDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.48 | 44.73 | 44.42 | 44.52 | 44.52 | 0.58% | 17,547 |
| Dec 4, 2025 | 44.46 | 44.46 | 44.00 | 44.26 | 44.26 | 0.01% | 7,073 |
| Dec 3, 2025 | 44.13 | 44.35 | 43.92 | 44.26 | 44.26 | -0.50% | 12,278 |
| Dec 2, 2025 | 44.93 | 44.93 | 44.22 | 44.48 | 44.20 | -0.06% | 18,836 |
| Dec 1, 2025 | 44.25 | 44.51 | 44.03 | 44.51 | 44.23 | 0.44% | 17,117 |
| Nov 28, 2025 | 44.58 | 44.58 | 44.24 | 44.32 | 44.04 | 0.58% | 9,960 |
| Nov 26, 2025 | 43.62 | 44.07 | 43.59 | 44.06 | 43.78 | 0.21% | 10,233 |
| Nov 25, 2025 | 43.78 | 44.03 | 43.45 | 43.97 | 43.27 | 0.26% | 10,720 |
| Nov 24, 2025 | 43.75 | 43.96 | 43.56 | 43.85 | 43.16 | 1.90% | 11,239 |
| Nov 21, 2025 | 42.52 | 43.26 | 42.52 | 43.03 | 42.36 | 1.16% | 10,896 |
| Nov 20, 2025 | 44.24 | 44.58 | 42.54 | 42.54 | 41.87 | -2.46% | 8,259 |
| Nov 19, 2025 | 43.20 | 43.61 | 43.12 | 43.61 | 42.92 | 0.15% | 14,369 |
| Nov 18, 2025 | 43.65 | 43.83 | 43.32 | 43.55 | 42.52 | -0.80% | 23,620 |
| Nov 17, 2025 | 44.01 | 44.46 | 43.56 | 43.90 | 42.87 | -0.75% | 39,784 |
| Nov 14, 2025 | 43.90 | 44.31 | 43.85 | 44.23 | 43.19 | -0.41% | 7,939 |
| Nov 13, 2025 | 44.85 | 45.16 | 44.38 | 44.41 | 43.37 | -2.15% | 11,296 |
| Nov 12, 2025 | 45.45 | 45.50 | 44.94 | 45.39 | 44.32 | -0.80% | 13,762 |
| Nov 11, 2025 | 45.65 | 45.81 | 45.50 | 45.76 | 44.32 | 0.03% | 15,943 |
| Nov 10, 2025 | 45.54 | 45.85 | 45.41 | 45.74 | 44.31 | 2.13% | 10,215 |
| Nov 7, 2025 | 44.36 | 44.79 | 44.02 | 44.79 | 43.38 | -0.13% | 12,423 |
| Nov 6, 2025 | 45.70 | 45.70 | 44.82 | 44.85 | 43.44 | -1.90% | 15,087 |
| Nov 5, 2025 | 45.43 | 45.75 | 45.23 | 45.72 | 44.28 | 0.04% | 18,411 |
| Nov 4, 2025 | 45.97 | 46.39 | 45.61 | 45.70 | 44.01 | -1.84% | 19,494 |
| Nov 3, 2025 | 46.76 | 46.76 | 46.37 | 46.56 | 44.83 | 0.61% | 17,298 |
| Oct 31, 2025 | 46.68 | 46.68 | 46.09 | 46.28 | 44.56 | 0.53% | 10,175 |
| Oct 30, 2025 | 46.67 | 46.67 | 45.97 | 46.03 | 44.33 | -1.16% | 8,670 |
| Oct 29, 2025 | 46.61 | 46.61 | 46.41 | 46.57 | 44.85 | -0.30% | 12,375 |
| Oct 28, 2025 | 46.48 | 46.72 | 46.40 | 46.71 | 44.72 | 1.12% | 17,812 |
| Oct 27, 2025 | 45.92 | 46.91 | 45.83 | 46.19 | 44.23 | 1.72% | 29,850 |
| Oct 24, 2025 | 45.36 | 45.49 | 44.53 | 45.41 | 43.48 | 1.21% | 7,840 |
| Oct 23, 2025 | 44.77 | 44.99 | 44.68 | 44.87 | 42.96 | 0.34% | 9,684 |
| Oct 22, 2025 | 45.07 | 45.11 | 44.35 | 44.72 | 42.81 | -1.71% | 6,283 |
| Oct 21, 2025 | 45.40 | 45.60 | 45.33 | 45.50 | 43.23 | 0.09% | 10,206 |
| Oct 20, 2025 | 44.96 | 45.75 | 44.96 | 45.46 | 43.19 | 1.43% | 15,524 |
| Oct 17, 2025 | 44.36 | 44.96 | 44.30 | 44.82 | 42.58 | 0.45% | 3,396 |
| Oct 16, 2025 | 45.06 | 45.06 | 44.49 | 44.61 | 42.39 | -0.18% | 5,189 |
| Oct 15, 2025 | 44.63 | 45.72 | 44.56 | 44.70 | 42.47 | 0.26% | 8,227 |
| Oct 14, 2025 | 44.43 | 44.77 | 43.88 | 44.58 | 42.12 | -0.56% | 6,546 |
| Oct 13, 2025 | 44.47 | 44.96 | 44.41 | 44.83 | 42.36 | 2.17% | 2,805 |
| Oct 10, 2025 | 45.31 | 45.58 | 43.88 | 43.88 | 41.46 | -3.28% | 8,901 |
| Oct 9, 2025 | 45.43 | 45.43 | 45.24 | 45.36 | 42.86 | -0.90% | 3,744 |
| Oct 8, 2025 | 45.50 | 45.78 | 45.50 | 45.78 | 43.02 | 0.59% | 6,513 |
| Oct 7, 2025 | 45.85 | 45.85 | 45.29 | 45.51 | 42.77 | -0.39% | 5,087 |
| Oct 6, 2025 | 45.69 | 45.73 | 45.41 | 45.68 | 42.93 | 1.03% | 5,533 |
| Oct 3, 2025 | 45.32 | 45.51 | 45.22 | 45.22 | 42.50 | -0.24% | 8,304 |
| Oct 2, 2025 | 45.42 | 45.44 | 45.22 | 45.33 | 42.60 | -0.18% | 4,594 |
| Oct 1, 2025 | 45.30 | 45.48 | 45.20 | 45.41 | 42.47 | 0.13% | 4,904 |
| Sep 30, 2025 | 45.34 | 45.37 | 45.16 | 45.35 | 42.42 | 0.14% | 2,944 |
| Sep 29, 2025 | 45.20 | 45.53 | 45.20 | 45.29 | 42.36 | 0.49% | 7,156 |
| Sep 26, 2025 | 44.81 | 45.07 | 44.78 | 45.07 | 42.15 | 0.49% | 3,885 |
| Sep 25, 2025 | 44.61 | 44.91 | 44.59 | 44.85 | 41.94 | -0.82% | 4,912 |
| Sep 24, 2025 | 45.31 | 45.39 | 45.01 | 45.22 | 42.12 | -0.36% | 7,400 |
| Sep 23, 2025 | 45.63 | 45.63 | 45.36 | 45.38 | 42.28 | -0.56% | 5,757 |
| Sep 22, 2025 | 45.54 | 45.71 | 45.35 | 45.64 | 42.51 | 0.45% | 9,384 |
| Sep 19, 2025 | 45.22 | 45.43 | 45.22 | 45.43 | 42.32 | 0.55% | 5,624 |
| Sep 18, 2025 | 44.96 | 45.31 | 44.96 | 45.18 | 42.09 | 0.51% | 8,315 |
| Sep 17, 2025 | 44.92 | 44.96 | 44.44 | 44.96 | 41.71 | 0.04% | 6,749 |
| Sep 16, 2025 | 44.91 | 44.94 | 44.81 | 44.94 | 41.70 | 0.04% | 6,103 |
| Sep 15, 2025 | 45.00 | 45.02 | 44.19 | 44.92 | 41.68 | 0.64% | 9,804 |
| Sep 12, 2025 | 44.34 | 44.69 | 44.31 | 44.63 | 41.42 | 0.37% | 2,770 |
| Sep 11, 2025 | 44.18 | 44.47 | 44.18 | 44.47 | 41.26 | 0.29% | 2,025 |
| Sep 10, 2025 | 44.50 | 44.63 | 44.20 | 44.34 | 40.98 | 0.04% | 7,393 |
| Sep 9, 2025 | 44.26 | 44.45 | 43.99 | 44.32 | 40.96 | 0.61% | 5,960 |
| Sep 8, 2025 | 43.91 | 44.29 | 43.91 | 44.06 | 40.71 | 0.63% | 6,105 |
| Sep 5, 2025 | 44.10 | 44.15 | 43.50 | 43.78 | 40.46 | 0.08% | 4,160 |
| Sep 4, 2025 | 43.74 | 43.74 | 43.50 | 43.74 | 40.43 | -0.19% | 3,238 |
| Sep 3, 2025 | 43.60 | 43.86 | 43.54 | 43.83 | 40.24 | 0.81% | 6,890 |
| Sep 2, 2025 | 43.48 | 43.60 | 43.15 | 43.47 | 39.92 | -0.94% | 4,902 |
| Aug 29, 2025 | 44.15 | 44.15 | 43.88 | 43.89 | 40.29 | -1.26% | 6,817 |
| Aug 28, 2025 | 44.21 | 44.44 | 44.20 | 44.44 | 40.81 | 0.05% | 2,731 |
| Aug 27, 2025 | 44.12 | 44.46 | 44.12 | 44.42 | 40.53 | 0.31% | 3,194 |
| Aug 26, 2025 | 44.09 | 44.45 | 44.09 | 44.29 | 40.40 | 0.03% | 3,906 |
| Aug 25, 2025 | 44.06 | 44.52 | 44.06 | 44.27 | 40.39 | 0.02% | 6,317 |
| Aug 22, 2025 | 44.08 | 44.44 | 44.06 | 44.26 | 40.38 | 0.71% | 11,508 |
| Aug 21, 2025 | 43.82 | 44.08 | 43.80 | 43.95 | 40.09 | -0.73% | 3,505 |
| Aug 20, 2025 | 44.40 | 44.42 | 43.70 | 44.27 | 40.21 | -0.44% | 8,346 |
| Aug 19, 2025 | 44.86 | 45.02 | 44.32 | 44.47 | 40.39 | -1.16% | 8,488 |
| Aug 18, 2025 | 44.99 | 45.10 | 44.77 | 44.99 | 40.87 | 0.02% | 7,072 |
| Aug 15, 2025 | 45.20 | 45.20 | 44.85 | 44.98 | 40.86 | -0.42% | 5,790 |
| Aug 14, 2025 | 45.16 | 45.18 | 45.01 | 45.17 | 41.03 | -0.51% | 8,793 |
| Aug 13, 2025 | 45.54 | 45.58 | 45.17 | 45.40 | 41.07 | 0.21% | 8,569 |
| Aug 12, 2025 | 45.25 | 45.44 | 45.03 | 45.31 | 40.98 | 0.84% | 8,065 |
| Aug 11, 2025 | 44.95 | 45.13 | 44.87 | 44.93 | 40.64 | -0.02% | 14,685 |
| Aug 8, 2025 | 44.59 | 45.09 | 44.59 | 44.95 | 40.65 | 0.77% | 8,561 |
| Aug 7, 2025 | 44.87 | 44.87 | 44.50 | 44.60 | 40.34 | -0.93% | 6,827 |
| Aug 6, 2025 | 44.69 | 45.11 | 44.62 | 45.02 | 40.48 | 1.15% | 18,565 |
| Aug 5, 2025 | 44.94 | 44.94 | 44.42 | 44.51 | 40.02 | -0.57% | 12,185 |
| Aug 4, 2025 | 44.61 | 44.80 | 44.52 | 44.77 | 40.25 | 1.51% | 12,549 |
| Aug 1, 2025 | 44.56 | 44.56 | 43.71 | 44.10 | 39.65 | -1.87% | 10,481 |
| Jul 31, 2025 | 45.57 | 45.62 | 44.94 | 44.94 | 40.40 | -0.58% | 7,025 |
| Jul 30, 2025 | 45.40 | 45.41 | 45.00 | 45.20 | 40.48 | 0.38% | 12,349 |
| Jul 29, 2025 | 45.47 | 45.50 | 45.02 | 45.03 | 40.33 | -0.22% | 10,340 |
| Jul 28, 2025 | 45.00 | 45.30 | 44.97 | 45.13 | 40.42 | 0.49% | 37,905 |
| Jul 25, 2025 | 44.77 | 44.92 | 44.77 | 44.91 | 40.22 | 0.22% | 5,145 |
| Jul 24, 2025 | 44.76 | 44.85 | 44.60 | 44.81 | 40.14 | -0.10% | 3,706 |
| Jul 23, 2025 | 44.85 | 44.94 | 44.68 | 44.86 | 40.00 | 0.13% | 3,155 |
| Jul 22, 2025 | 44.92 | 44.92 | 44.55 | 44.80 | 39.95 | -0.25% | 19,358 |
| Jul 21, 2025 | 44.73 | 44.94 | 44.73 | 44.91 | 40.05 | 0.66% | 25,968 |
| Jul 18, 2025 | 44.80 | 44.86 | 44.50 | 44.62 | 39.79 | 0.01% | 8,691 |
| Jul 17, 2025 | 44.50 | 44.71 | 44.34 | 44.61 | 39.78 | 0.02% | 5,897 |