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

NASDAQ: QDTY · Real-Time Price · USD

40.03

-0.40 (-0.98%)

At close: Apr 28, 2026, 4:00 PM EDT

39.90

-0.13 (-0.32%)

After-hours: Apr 28, 2026, 6:00 PM EDT

QDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.08	40.08	39.81	40.06	40.06	-0.90%	10,423
Apr 27, 2026	40.36	40.44	40.06	40.42	40.42	0.30%	15,001
Apr 24, 2026	40.14	40.39	40.14	40.30	40.30	1.39%	11,941
Apr 23, 2026	39.87	40.01	39.35	39.75	39.75	-0.36%	35,499
Apr 22, 2026	39.59	39.92	39.59	39.89	39.89	1.92%	17,919
Apr 21, 2026	39.89	39.91	39.14	39.14	38.89	-1.52%	61,393
Apr 20, 2026	39.90	39.90	39.48	39.75	39.49	-0.25%	10,410
Apr 17, 2026	39.72	39.94	39.60	39.84	39.59	1.26%	22,341
Apr 16, 2026	39.29	39.39	38.95	39.35	39.09	0.52%	22,140
Apr 15, 2026	39.23	39.25	39.00	39.14	38.89	-2.38%	10,436
Apr 14, 2026	39.12	40.10	39.11	40.10	39.54	3.24%	19,958
Apr 13, 2026	38.56	38.90	38.50	38.84	38.30	0.40%	16,282
Apr 10, 2026	38.82	38.82	38.53	38.69	38.15	0.15%	11,207
Apr 9, 2026	38.51	38.70	38.35	38.63	38.09	0.67%	15,318
Apr 8, 2026	38.60	38.60	38.18	38.37	37.84	2.37%	15,783
Apr 7, 2026	37.22	37.48	36.77	37.48	36.69	0.20%	15,566
Apr 6, 2026	37.16	37.48	37.15	37.41	36.61	0.68%	17,096
Apr 2, 2026	36.91	37.20	36.74	37.16	36.37	-0.82%	13,012
Apr 1, 2026	37.31	37.52	37.21	37.47	36.67	0.57%	11,517
Mar 31, 2026	36.86	37.31	36.86	37.25	36.19	1.86%	11,551
Mar 30, 2026	37.11	37.11	36.36	36.57	35.53	-0.57%	7,350
Mar 27, 2026	37.16	37.23	36.72	36.78	35.74	-1.72%	39,897
Mar 26, 2026	38.00	38.03	37.42	37.43	36.36	-2.17%	28,383
Mar 25, 2026	38.22	38.41	38.16	38.26	37.17	0.09%	8,962
Mar 24, 2026	38.18	38.44	38.16	38.22	36.86	-0.66%	15,691
Mar 23, 2026	38.43	38.85	38.43	38.47	37.10	1.47%	14,052
Mar 20, 2026	38.52	38.52	37.77	37.92	36.56	-1.84%	8,224
Mar 19, 2026	38.45	38.70	38.19	38.63	37.25	-0.28%	16,337
Mar 18, 2026	39.22	39.22	38.66	38.74	37.35	-2.17%	13,127
Mar 17, 2026	39.60	39.79	39.51	39.60	37.86	0.77%	9,909
Mar 16, 2026	39.03	39.60	38.91	39.29	37.57	1.31%	17,601
Mar 13, 2026	39.22	39.31	38.77	38.79	37.09	-0.64%	5,117
Mar 12, 2026	39.36	39.36	38.99	39.03	37.32	-1.37%	8,415
Mar 11, 2026	39.51	39.68	39.51	39.57	37.84	-0.59%	6,300
Mar 10, 2026	40.07	40.14	39.79	39.81	37.74	-0.04%	15,316
Mar 9, 2026	39.39	39.92	39.18	39.83	37.76	0.08%	10,627
Mar 6, 2026	39.73	39.98	39.56	39.80	37.73	-0.98%	12,950
Mar 5, 2026	40.10	40.33	39.81	40.19	38.10	-0.34%	7,556
Mar 4, 2026	39.88	40.33	39.85	40.33	38.23	1.04%	4,477
Mar 3, 2026	39.56	39.92	39.29	39.91	37.55	-0.93%	20,412
Mar 2, 2026	39.79	40.33	39.79	40.29	37.90	-0.31%	12,248
Feb 27, 2026	40.22	40.42	40.15	40.41	38.02	-0.29%	5,118
Feb 26, 2026	40.98	40.98	40.26	40.53	38.13	-1.01%	8,246
Feb 25, 2026	40.75	41.00	40.73	40.94	38.52	0.50%	7,466
Feb 24, 2026	40.39	40.78	40.38	40.74	38.04	1.01%	17,292
Feb 23, 2026	40.77	40.77	40.26	40.33	37.66	-1.16%	13,050
Feb 20, 2026	40.57	40.80	40.57	40.80	38.10	0.41%	5,460
Feb 19, 2026	40.68	40.81	40.50	40.64	37.95	-0.22%	10,431
Feb 18, 2026	40.50	40.74	40.41	40.73	38.03	0.20%	12,362
Feb 17, 2026	40.63	40.87	40.01	40.65	37.67	0.23%	21,579
Feb 13, 2026	40.71	40.80	40.37	40.55	37.59	0.02%	89,000
Feb 12, 2026	41.59	41.59	40.43	40.55	37.58	-2.05%	17,634
Feb 11, 2026	41.53	41.57	40.98	41.39	38.37	-0.58%	13,416
Feb 10, 2026	41.63	42.23	41.58	41.63	38.29	-1.88%	10,844
Feb 9, 2026	41.46	42.43	41.46	42.43	39.03	1.72%	21,874
Feb 6, 2026	41.41	41.87	41.32	41.72	38.37	1.37%	35,759
Feb 5, 2026	41.18	41.51	40.77	41.15	37.85	-1.07%	25,177
Feb 4, 2026	42.27	42.27	41.42	41.60	38.26	-2.33%	21,341
Feb 3, 2026	43.25	43.25	42.26	42.59	38.94	-1.54%	13,415
Feb 2, 2026	42.68	43.36	42.68	43.26	39.55	0.72%	18,490
Jan 30, 2026	43.11	43.32	42.84	42.95	39.26	-1.08%	10,492
Jan 29, 2026	43.73	43.73	42.66	43.42	39.69	-0.68%	8,688
Jan 28, 2026	43.71	43.82	43.60	43.72	39.97	-0.11%	10,478
Jan 27, 2026	43.51	43.78	43.51	43.77	39.78	0.91%	8,434
Jan 26, 2026	43.28	43.62	43.22	43.37	39.42	0.34%	10,603
Jan 23, 2026	43.01	43.25	42.99	43.22	39.29	0.45%	11,682
Jan 22, 2026	43.25	43.25	42.83	43.03	39.11	0.88%	30,787
Jan 21, 2026	42.42	42.72	42.30	42.65	38.77	0.12%	10,950
Jan 20, 2026	42.66	42.96	42.45	42.60	38.48	-1.98%	11,088
Jan 16, 2026	43.67	43.67	43.35	43.46	39.26	0.28%	8,683
Jan 15, 2026	43.67	43.67	43.34	43.34	39.15	0.69%	7,659
Jan 14, 2026	43.26	43.26	42.75	43.04	38.88	-1.39%	8,753
Jan 13, 2026	43.89	43.89	43.50	43.65	39.21	-0.13%	6,821
Jan 12, 2026	43.56	43.76	43.56	43.70	39.26	-0.16%	14,326
Jan 9, 2026	43.75	43.80	43.50	43.77	39.33	0.56%	5,923
Jan 8, 2026	43.70	43.70	43.38	43.53	39.11	-0.48%	10,667
Jan 7, 2026	43.57	43.83	43.57	43.74	39.30	-0.28%	8,545
Jan 6, 2026	43.63	43.91	43.61	43.87	39.25	0.70%	17,787
Jan 5, 2026	43.73	43.80	43.42	43.56	38.98	0.82%	28,871
Jan 2, 2026	43.39	43.86	43.03	43.20	38.66	-0.10%	16,761
Dec 31, 2025	43.65	43.65	43.25	43.25	38.70	-1.45%	21,007
Dec 30, 2025	43.78	44.00	43.71	43.89	39.14	0.10%	88,546
Dec 29, 2025	43.61	43.90	43.51	43.84	39.09	-0.25%	18,719
Dec 26, 2025	44.00	44.00	43.87	43.95	39.19	-0.10%	8,934
Dec 24, 2025	43.66	44.00	43.66	44.00	39.23	-0.50%	11,041
Dec 23, 2025	43.95	44.25	43.95	44.22	39.11	0.42%	14,601
Dec 22, 2025	43.98	44.08	43.92	44.03	38.95	0.58%	7,773
Dec 19, 2025	43.52	43.79	43.48	43.78	38.72	1.32%	15,598
Dec 18, 2025	43.09	43.36	42.90	43.21	38.22	1.67%	6,695
Dec 17, 2025	43.34	43.80	42.50	42.50	37.59	-2.73%	8,721
Dec 16, 2025	43.29	43.75	43.29	43.69	38.39	0.53%	15,061
Dec 15, 2025	44.05	44.05	43.34	43.46	38.18	-0.24%	9,016
Dec 12, 2025	44.25	44.25	43.42	43.56	38.27	-1.82%	6,168
Dec 11, 2025	44.29	44.39	43.90	44.37	38.98	-0.47%	6,779
Dec 10, 2025	44.28	44.58	44.15	44.58	39.17	-0.18%	8,750
Dec 9, 2025	44.52	44.72	44.42	44.66	38.93	0.40%	11,419
Dec 8, 2025	44.75	44.75	44.41	44.48	38.78	-0.09%	12,357
Dec 5, 2025	44.48	44.73	44.42	44.52	38.81	0.58%	17,550
Dec 4, 2025	44.46	44.46	44.00	44.26	38.59	0.01%	7,073
Dec 3, 2025	44.13	44.35	43.92	44.26	38.58	-0.50%	12,278