YieldMax R2000 0DTE Covered Strategy ETF (RDTY)

NASDAQ: RDTY · Real-Time Price · USD

38.40

-0.66 (-1.69%)

At close: Mar 5, 2026, 4:00 PM

38.50

+0.10 (0.26%)

After-hours: Mar 5, 2026, 4:53 PM EST

RDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.81	38.81	38.50	38.52	-	-1.40%	3,872
Mar 4, 2026	38.67	39.25	38.67	39.06	39.06	-0.48%	9,259
Mar 3, 2026	38.87	39.26	38.42	39.25	38.91	-0.63%	11,366
Mar 2, 2026	39.10	39.53	39.10	39.50	39.16	-0.21%	21,722
Feb 27, 2026	39.38	39.64	39.38	39.58	39.24	-1.32%	532,762
Feb 26, 2026	40.03	40.11	39.58	40.11	39.76	0.50%	9,188
Feb 25, 2026	39.89	39.98	39.60	39.91	39.56	-0.32%	9,039
Feb 24, 2026	39.60	40.10	39.60	40.04	39.36	1.07%	24,145
Feb 23, 2026	40.11	40.11	39.35	39.62	38.94	-1.62%	12,939
Feb 20, 2026	39.99	40.34	39.99	40.27	39.58	0.17%	7,170
Feb 19, 2026	39.74	40.22	39.74	40.20	39.51	-0.07%	6,797
Feb 18, 2026	39.89	40.99	39.89	40.23	39.54	0.14%	10,476
Feb 17, 2026	39.90	40.35	39.63	40.17	39.15	0.44%	8,699
Feb 13, 2026	39.49	41.04	39.20	39.99	38.98	1.34%	13,351
Feb 12, 2026	40.19	40.19	39.24	39.47	38.47	-1.70%	7,224
Feb 11, 2026	40.36	40.54	39.61	40.15	39.13	-1.14%	7,896
Feb 10, 2026	40.55	40.85	40.47	40.61	39.24	0.22%	8,958
Feb 9, 2026	40.42	40.54	40.42	40.52	39.16	0.38%	7,802
Feb 6, 2026	40.24	40.48	40.15	40.37	39.01	2.69%	5,281
Feb 5, 2026	39.69	40.05	39.21	39.31	37.98	-1.50%	10,856
Feb 4, 2026	40.25	40.34	39.38	39.91	38.56	-1.33%	14,803
Feb 3, 2026	40.42	40.72	39.84	40.44	38.83	0.58%	11,010
Feb 2, 2026	39.72	40.31	39.72	40.21	38.61	0.59%	11,250
Jan 30, 2026	40.18	40.46	39.98	39.98	38.38	-1.21%	4,982
Jan 29, 2026	40.49	40.52	39.96	40.47	38.85	0.04%	6,044
Jan 28, 2026	40.69	40.73	40.40	40.45	38.84	-1.05%	4,877
Jan 27, 2026	40.65	40.89	40.65	40.88	39.00	0.36%	7,544
Jan 26, 2026	40.83	41.02	40.61	40.73	38.85	-0.11%	9,841
Jan 23, 2026	41.30	41.30	40.69	40.78	38.90	-1.83%	6,857
Jan 22, 2026	41.55	41.69	41.50	41.54	39.62	1.19%	6,256
Jan 21, 2026	40.61	41.06	40.50	41.05	39.15	0.98%	8,161
Jan 20, 2026	40.54	40.79	40.50	40.65	38.53	-1.01%	9,390
Jan 16, 2026	40.99	41.18	40.91	41.06	38.92	0.38%	4,813
Jan 15, 2026	40.71	40.99	40.71	40.91	38.77	1.07%	2,792
Jan 14, 2026	40.14	40.57	40.04	40.47	38.36	-0.10%	11,496
Jan 13, 2026	40.70	40.70	40.36	40.51	38.14	0.12%	10,076
Jan 12, 2026	40.15	40.46	40.15	40.46	38.09	-0.01%	6,491
Jan 9, 2026	40.50	40.66	40.34	40.47	38.10	0.98%	5,100
Jan 8, 2026	39.87	40.08	39.87	40.08	37.73	0.56%	3,149
Jan 7, 2026	40.03	40.03	39.61	39.86	37.52	-0.62%	7,359
Jan 6, 2026	39.79	40.17	39.79	40.11	37.61	0.21%	5,978
Jan 5, 2026	39.54	40.09	39.54	40.02	37.53	1.18%	6,518
Jan 2, 2026	39.43	39.56	39.16	39.56	37.09	0.84%	10,498
Dec 31, 2025	39.52	39.52	39.22	39.22	36.78	-1.22%	3,369
Dec 30, 2025	39.99	39.99	39.70	39.71	37.04	-0.48%	9,552
Dec 29, 2025	39.89	40.00	39.77	39.90	37.22	-0.57%	7,955
Dec 26, 2025	40.10	40.21	39.91	40.13	37.44	-0.43%	7,928
Dec 24, 2025	40.06	40.31	40.06	40.30	37.60	-0.58%	2,287
Dec 23, 2025	40.44	40.67	40.42	40.54	37.50	-0.51%	5,354
Dec 22, 2025	40.61	40.80	40.61	40.75	37.69	1.35%	5,310
Dec 19, 2025	39.88	40.31	39.88	40.21	37.19	0.80%	14,199
Dec 18, 2025	39.87	40.08	39.87	39.89	36.89	1.08%	3,917
Dec 17, 2025	39.96	40.25	39.46	39.46	36.50	-2.23%	7,834
Dec 16, 2025	40.40	40.51	40.07	40.36	36.98	-0.44%	7,752
Dec 15, 2025	40.42	40.92	40.41	40.54	37.14	-0.30%	23,262
Dec 12, 2025	41.31	41.31	40.62	40.66	37.26	-1.21%	6,428
Dec 11, 2025	40.95	41.20	40.80	41.16	37.71	0.49%	4,913
Dec 10, 2025	40.35	40.96	40.33	40.96	37.53	0.61%	5,939
Dec 9, 2025	40.58	40.85	40.54	40.71	36.99	0.21%	8,305
Dec 8, 2025	40.66	40.77	40.43	40.63	36.92	0.29%	9,815
Dec 5, 2025	40.70	40.76	40.50	40.51	36.81	-0.22%	7,577
Dec 4, 2025	40.43	40.71	40.30	40.60	36.89	0.09%	8,447
Dec 3, 2025	40.16	40.56	40.16	40.56	36.86	0.02%	15,809
Dec 2, 2025	40.73	40.84	40.50	40.55	36.56	0.19%	9,040
Dec 1, 2025	40.53	40.84	40.39	40.48	36.49	-1.07%	7,786
Nov 28, 2025	42.00	42.00	40.63	40.91	36.88	-1.20%	20,493
Nov 26, 2025	40.92	41.41	40.92	41.41	37.33	1.11%	11,845
Nov 25, 2025	40.73	41.03	40.68	40.95	36.48	1.38%	25,462
Nov 24, 2025	40.13	40.50	40.13	40.40	35.98	1.23%	8,752
Nov 21, 2025	39.51	39.98	39.38	39.91	35.54	1.68%	7,330
Nov 20, 2025	40.80	40.91	39.24	39.24	34.95	-1.71%	10,706
Nov 19, 2025	39.97	40.19	39.79	39.93	35.56	-0.97%	5,549
Nov 18, 2025	39.80	40.32	39.74	40.32	35.52	0.52%	10,573
Nov 17, 2025	40.78	40.91	40.03	40.11	35.33	-1.94%	11,239
Nov 14, 2025	40.52	41.02	40.32	40.90	36.03	-0.24%	7,089
Nov 13, 2025	42.01	42.01	41.00	41.00	36.12	-2.80%	6,514
Nov 12, 2025	42.42	42.55	42.07	42.18	37.16	-1.20%	4,666
Nov 11, 2025	42.53	42.70	42.44	42.70	37.21	0.19%	5,803
Nov 10, 2025	42.66	42.86	42.18	42.61	37.14	1.33%	15,021
Nov 7, 2025	41.73	42.17	41.49	42.05	36.65	-	7,772
Nov 6, 2025	42.58	42.58	41.96	42.05	36.65	-1.67%	9,426
Nov 5, 2025	42.51	42.90	42.51	42.77	37.27	0.04%	18,424
Nov 4, 2025	42.78	43.04	42.52	42.75	36.93	-1.52%	5,694
Nov 3, 2025	43.48	43.48	43.01	43.41	37.50	-0.31%	9,746
Oct 31, 2025	43.16	43.55	43.16	43.55	37.62	0.74%	4,373
Oct 30, 2025	43.54	43.68	43.23	43.23	37.34	-0.37%	6,488
Oct 29, 2025	43.62	44.00	43.13	43.39	37.48	-1.69%	12,318
Oct 28, 2025	44.28	44.37	43.99	44.13	37.83	-0.34%	7,191
Oct 27, 2025	44.44	44.62	44.12	44.28	37.96	0.37%	5,781
Oct 24, 2025	44.07	44.32	44.07	44.12	37.82	1.49%	4,406
Oct 23, 2025	43.38	43.52	43.12	43.47	37.26	1.01%	5,392
Oct 22, 2025	43.42	43.51	42.57	43.03	36.89	-2.40%	13,348
Oct 21, 2025	43.85	44.31	43.85	44.09	37.44	-0.35%	5,364
Oct 20, 2025	44.09	44.35	44.00	44.25	37.57	2.11%	3,985
Oct 17, 2025	43.47	43.47	43.05	43.34	36.80	-0.24%	8,929
Oct 16, 2025	44.68	44.68	43.44	43.44	36.89	-2.08%	7,936
Oct 15, 2025	44.27	44.68	44.12	44.36	37.67	0.48%	6,855
Oct 14, 2025	43.63	44.26	43.60	44.15	37.27	-0.39%	23,341
Oct 13, 2025	44.17	44.44	43.95	44.32	37.41	2.38%	6,915
Oct 10, 2025	44.60	44.90	43.29	43.29	36.54	-2.80%	10,434