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

NASDAQ: QDTY · Real-Time Price · USD

41.07

-0.30 (-0.72%)

At close: Jun 26, 2026, 4:00 PM EDT

41.00

-0.07 (-0.18%)

After-hours: Jun 26, 2026, 7:42 PM EDT

QDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.88	41.39	40.88	41.07	41.07	-0.71%	17,224
Jun 25, 2026	42.06	42.06	40.86	41.37	41.37	0.73%	17,401
Jun 24, 2026	41.28	41.53	40.79	41.07	41.06	-0.47%	15,606
Jun 23, 2026	41.31	41.72	41.22	41.49	41.26	-2.95%	27,469
Jun 22, 2026	43.10	43.21	42.50	42.75	42.52	0.14%	17,201
Jun 18, 2026	42.43	42.69	42.15	42.69	42.46	2.61%	18,869
Jun 17, 2026	42.10	42.31	41.60	41.60	41.37	-1.04%	29,856
Jun 16, 2026	42.98	43.00	42.27	42.27	41.81	-1.46%	33,861
Jun 15, 2026	41.97	43.11	41.97	42.90	42.43	3.24%	34,198
Jun 12, 2026	41.13	41.64	41.03	41.55	41.10	0.65%	13,662
Jun 11, 2026	40.85	41.30	40.70	41.28	40.83	1.81%	28,993
Jun 10, 2026	43.04	43.04	40.55	40.55	40.11	-1.46%	9,654
Jun 9, 2026	42.15	42.20	40.44	41.38	40.70	-1.52%	71,908
Jun 8, 2026	41.94	42.32	41.58	42.01	41.33	1.83%	21,432
Jun 5, 2026	42.62	42.62	40.95	41.26	40.59	-4.58%	26,189
Jun 4, 2026	42.98	43.24	42.60	43.24	42.54	-0.86%	15,067
Jun 3, 2026	43.48	43.69	43.31	43.62	42.91	0.06%	35,596
Jun 2, 2026	43.56	43.99	43.51	43.82	42.88	0.57%	24,389
Jun 1, 2026	43.39	43.73	43.13	43.57	42.64	0.40%	8,170
May 29, 2026	43.25	43.50	43.21	43.40	42.47	0.44%	11,738
May 28, 2026	42.08	43.21	42.08	43.21	42.28	0.97%	15,920
May 27, 2026	42.86	42.86	42.66	42.80	41.88	0.07%	5,376
May 26, 2026	42.71	43.04	42.45	42.99	41.85	1.42%	21,582
May 22, 2026	42.31	42.50	42.23	42.39	41.27	0.88%	5,132
May 21, 2026	41.62	42.07	41.62	42.02	40.91	0.20%	6,808
May 20, 2026	41.66	41.96	41.47	41.93	40.82	1.52%	21,775
May 19, 2026	41.66	41.81	41.27	41.53	40.21	-0.55%	18,061
May 18, 2026	41.56	42.02	40.11	41.76	40.44	-0.39%	20,682
May 15, 2026	41.94	42.10	41.65	41.93	40.59	-1.19%	10,262
May 14, 2026	42.24	42.49	42.24	42.43	41.08	0.83%	6,928
May 13, 2026	42.00	42.22	41.73	42.08	40.74	0.74%	7,529
May 12, 2026	42.10	42.10	41.55	42.00	40.45	-0.67%	16,528
May 11, 2026	42.15	42.41	42.05	42.28	40.72	0.45%	12,956
May 8, 2026	41.80	42.24	41.80	42.09	40.54	1.17%	12,540
May 7, 2026	41.71	41.85	41.48	41.61	40.07	0.11%	22,344
May 6, 2026	41.33	41.61	41.33	41.56	40.03	1.24%	12,712
May 5, 2026	41.00	41.89	41.00	41.27	39.53	1.00%	12,430
May 4, 2026	40.64	41.05	40.63	40.86	39.14	0.35%	12,254
May 1, 2026	40.02	40.90	40.02	40.72	39.00	0.62%	15,132
Apr 30, 2026	40.23	40.82	39.93	40.46	38.76	1.04%	23,103
Apr 29, 2026	39.98	40.05	39.77	40.05	38.37	0.59%	10,379
Apr 28, 2026	40.08	40.08	39.81	40.03	38.14	-0.98%	10,533
Apr 27, 2026	40.36	40.44	40.06	40.42	38.52	0.30%	15,002
Apr 24, 2026	40.14	40.39	40.14	40.30	38.40	1.39%	11,941
Apr 23, 2026	39.87	40.01	39.35	39.75	37.87	-0.36%	35,499
Apr 22, 2026	39.59	39.92	39.59	39.89	38.01	2.57%	17,919
Apr 21, 2026	39.89	39.91	39.14	39.14	37.06	-1.52%	61,393
Apr 20, 2026	39.90	39.90	39.48	39.75	37.63	-0.25%	10,410
Apr 17, 2026	39.72	39.94	39.60	39.84	37.72	1.26%	22,341
Apr 16, 2026	39.29	39.39	38.95	39.35	37.25	0.52%	22,140
Apr 15, 2026	39.23	39.25	39.00	39.14	37.06	-1.64%	10,436
Apr 14, 2026	39.12	40.10	39.11	40.10	37.68	3.24%	19,958
Apr 13, 2026	38.56	38.90	38.50	38.84	36.50	0.40%	16,282
Apr 10, 2026	38.82	38.82	38.53	38.69	36.35	0.15%	11,207
Apr 9, 2026	38.51	38.70	38.35	38.63	36.30	0.67%	15,318
Apr 8, 2026	38.60	38.60	38.18	38.37	36.05	3.14%	15,783
Apr 7, 2026	37.22	37.48	36.77	37.48	34.96	0.20%	15,566
Apr 6, 2026	37.16	37.48	37.15	37.41	34.89	0.67%	17,096
Apr 2, 2026	36.91	37.20	36.74	37.16	34.65	-0.82%	13,012
Apr 1, 2026	37.31	37.52	37.21	37.47	34.94	1.31%	11,517
Mar 31, 2026	36.86	37.31	36.86	37.25	34.49	1.86%	11,551
Mar 30, 2026	37.11	37.11	36.36	36.57	33.86	-0.57%	7,350
Mar 27, 2026	37.16	37.23	36.72	36.78	34.05	-1.72%	39,897
Mar 26, 2026	38.00	38.03	37.42	37.43	34.65	-2.17%	28,383
Mar 25, 2026	38.22	38.41	38.16	38.26	35.42	0.85%	8,962
Mar 24, 2026	38.18	38.44	38.16	38.22	35.12	-0.66%	15,691
Mar 23, 2026	38.43	38.85	38.43	38.47	35.35	1.47%	14,052
Mar 20, 2026	38.52	38.52	37.77	37.92	34.84	-1.84%	8,224
Mar 19, 2026	38.45	38.70	38.19	38.63	35.49	-0.28%	16,337
Mar 18, 2026	39.22	39.22	38.66	38.74	35.59	-1.34%	13,127
Mar 17, 2026	39.60	39.79	39.51	39.60	36.08	0.77%	9,909
Mar 16, 2026	39.03	39.60	38.91	39.29	35.80	1.31%	17,601
Mar 13, 2026	39.22	39.31	38.77	38.79	35.34	-0.63%	5,117
Mar 12, 2026	39.36	39.36	38.99	39.03	35.56	-1.37%	8,415
Mar 11, 2026	39.51	39.68	39.51	39.57	36.06	0.26%	6,300
Mar 10, 2026	40.07	40.14	39.79	39.81	35.96	-0.04%	15,316
Mar 9, 2026	39.39	39.92	39.18	39.83	35.98	0.08%	10,627
Mar 6, 2026	39.73	39.98	39.56	39.80	35.95	-0.98%	12,950
Mar 5, 2026	40.10	40.33	39.81	40.19	36.31	-0.34%	7,556
Mar 4, 2026	39.88	40.33	39.85	40.33	36.43	1.82%	4,477
Mar 3, 2026	39.56	39.92	39.29	39.91	35.78	-0.93%	20,412
Mar 2, 2026	39.79	40.33	39.79	40.29	36.11	-0.31%	12,248
Feb 27, 2026	40.22	40.42	40.15	40.41	36.23	-0.29%	5,118
Feb 26, 2026	40.98	40.98	40.26	40.53	36.33	-1.01%	8,246
Feb 25, 2026	40.75	41.00	40.73	40.94	36.70	1.25%	7,466
Feb 24, 2026	40.39	40.78	40.38	40.74	36.25	1.01%	17,292
Feb 23, 2026	40.77	40.77	40.26	40.33	35.89	-1.16%	13,050
Feb 20, 2026	40.57	40.80	40.57	40.80	36.31	0.41%	5,460
Feb 19, 2026	40.68	40.81	40.50	40.64	36.16	-0.22%	10,431
Feb 18, 2026	40.50	40.74	40.41	40.73	36.24	0.96%	12,362
Feb 17, 2026	40.63	40.87	40.01	40.65	35.90	0.23%	21,579
Feb 13, 2026	40.71	40.80	40.37	40.55	35.81	0.02%	89,000
Feb 12, 2026	41.59	41.59	40.43	40.55	35.81	-2.05%	17,634
Feb 11, 2026	41.53	41.57	40.98	41.39	36.56	0.18%	13,416
Feb 10, 2026	41.63	42.23	41.58	41.63	36.49	-1.88%	10,844
Feb 9, 2026	41.46	42.43	41.46	42.43	37.19	1.72%	21,874
Feb 6, 2026	41.41	41.87	41.32	41.72	36.56	1.37%	35,759
Feb 5, 2026	41.18	41.51	40.77	41.15	36.07	-1.07%	25,177
Feb 4, 2026	42.27	42.27	41.42	41.60	36.46	-1.74%	21,341
Feb 3, 2026	43.25	43.25	42.26	42.59	37.10	-1.54%	13,415