YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
NASDAQ: RDTY · Real-Time Price · USD
40.51
-0.17 (-0.42%)
At close: Dec 5, 2025, 4:00 PM
40.70
+0.19 (0.48%)
After-hours: Dec 5, 2025, 7:06 PM EST
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.70 | 40.76 | 40.50 | 40.51 | 40.51 | -0.22% | 7,575 |
| Dec 4, 2025 | 40.43 | 40.71 | 40.30 | 40.60 | 40.60 | 0.09% | 8,447 |
| Dec 3, 2025 | 40.16 | 40.56 | 40.16 | 40.56 | 40.56 | 0.02% | 15,809 |
| Dec 2, 2025 | 40.73 | 40.84 | 40.50 | 40.55 | 40.23 | 0.19% | 9,040 |
| Dec 1, 2025 | 40.53 | 40.84 | 40.39 | 40.48 | 40.15 | -1.07% | 7,786 |
| Nov 28, 2025 | 42.00 | 42.00 | 40.63 | 40.91 | 40.59 | -1.20% | 20,493 |
| Nov 26, 2025 | 40.92 | 41.41 | 40.92 | 41.41 | 41.08 | 1.11% | 11,845 |
| Nov 25, 2025 | 40.73 | 41.03 | 40.68 | 40.95 | 40.14 | 1.38% | 25,462 |
| Nov 24, 2025 | 40.13 | 40.50 | 40.13 | 40.40 | 39.60 | 1.23% | 8,752 |
| Nov 21, 2025 | 39.51 | 39.98 | 39.38 | 39.91 | 39.11 | 1.68% | 7,330 |
| Nov 20, 2025 | 40.80 | 40.91 | 39.24 | 39.24 | 38.47 | -1.71% | 10,706 |
| Nov 19, 2025 | 39.97 | 40.19 | 39.79 | 39.93 | 39.14 | -0.97% | 5,549 |
| Nov 18, 2025 | 39.80 | 40.32 | 39.74 | 40.32 | 39.09 | 0.52% | 10,573 |
| Nov 17, 2025 | 40.78 | 40.91 | 40.03 | 40.11 | 38.88 | -1.94% | 11,239 |
| Nov 14, 2025 | 40.52 | 41.02 | 40.32 | 40.90 | 39.65 | -0.24% | 7,089 |
| Nov 13, 2025 | 42.01 | 42.01 | 41.00 | 41.00 | 39.75 | -2.80% | 6,514 |
| Nov 12, 2025 | 42.42 | 42.55 | 42.07 | 42.18 | 40.90 | -1.20% | 4,666 |
| Nov 11, 2025 | 42.53 | 42.70 | 42.44 | 42.70 | 40.95 | 0.19% | 5,803 |
| Nov 10, 2025 | 42.66 | 42.86 | 42.18 | 42.61 | 40.87 | 1.33% | 15,021 |
| Nov 7, 2025 | 41.73 | 42.17 | 41.49 | 42.05 | 40.33 | - | 7,772 |
| Nov 6, 2025 | 42.58 | 42.58 | 41.96 | 42.05 | 40.33 | -1.67% | 9,426 |
| Nov 5, 2025 | 42.51 | 42.90 | 42.51 | 42.77 | 41.02 | 0.04% | 18,424 |
| Nov 4, 2025 | 42.78 | 43.04 | 42.52 | 42.75 | 40.65 | -1.52% | 5,694 |
| Nov 3, 2025 | 43.48 | 43.48 | 43.01 | 43.41 | 41.27 | -0.31% | 9,746 |
| Oct 31, 2025 | 43.16 | 43.55 | 43.16 | 43.55 | 41.40 | 0.74% | 4,373 |
| Oct 30, 2025 | 43.54 | 43.68 | 43.23 | 43.23 | 41.09 | -0.37% | 6,488 |
| Oct 29, 2025 | 43.62 | 44.00 | 43.13 | 43.39 | 41.25 | -1.69% | 12,318 |
| Oct 28, 2025 | 44.28 | 44.37 | 43.99 | 44.13 | 41.63 | -0.34% | 7,191 |
| Oct 27, 2025 | 44.44 | 44.62 | 44.12 | 44.28 | 41.77 | 0.37% | 5,781 |
| Oct 24, 2025 | 44.07 | 44.32 | 44.07 | 44.12 | 41.62 | 1.49% | 4,406 |
| Oct 23, 2025 | 43.38 | 43.52 | 43.12 | 43.47 | 41.01 | 1.01% | 5,392 |
| Oct 22, 2025 | 43.42 | 43.51 | 42.57 | 43.03 | 40.60 | -2.40% | 13,348 |
| Oct 21, 2025 | 43.85 | 44.31 | 43.85 | 44.09 | 41.20 | -0.35% | 5,364 |
| Oct 20, 2025 | 44.09 | 44.35 | 44.00 | 44.25 | 41.35 | 2.11% | 3,985 |
| Oct 17, 2025 | 43.47 | 43.47 | 43.05 | 43.34 | 40.50 | -0.24% | 8,929 |
| Oct 16, 2025 | 44.68 | 44.68 | 43.44 | 43.44 | 40.59 | -2.08% | 7,936 |
| Oct 15, 2025 | 44.27 | 44.68 | 44.12 | 44.36 | 41.46 | 0.48% | 6,855 |
| Oct 14, 2025 | 43.63 | 44.26 | 43.60 | 44.15 | 41.01 | -0.39% | 23,341 |
| Oct 13, 2025 | 44.17 | 44.44 | 43.95 | 44.32 | 41.17 | 2.38% | 6,915 |
| Oct 10, 2025 | 44.60 | 44.90 | 43.29 | 43.29 | 40.21 | -2.80% | 10,434 |
| Oct 9, 2025 | 44.85 | 44.85 | 44.40 | 44.54 | 41.37 | -1.40% | 4,732 |
| Oct 8, 2025 | 44.84 | 45.19 | 44.83 | 45.17 | 41.62 | 0.99% | 6,466 |
| Oct 7, 2025 | 45.38 | 45.38 | 44.61 | 44.73 | 41.21 | -1.04% | 7,001 |
| Oct 6, 2025 | 45.42 | 45.42 | 45.05 | 45.20 | 41.64 | 0.54% | 7,164 |
| Oct 3, 2025 | 44.90 | 45.14 | 44.79 | 44.95 | 41.42 | 0.98% | 12,184 |
| Oct 2, 2025 | 44.40 | 44.51 | 44.40 | 44.51 | 41.02 | 0.06% | 1,906 |
| Oct 1, 2025 | 44.45 | 44.60 | 44.30 | 44.49 | 40.71 | 0.27% | 6,337 |
| Sep 30, 2025 | 44.16 | 44.37 | 44.05 | 44.37 | 40.60 | 0.35% | 8,718 |
| Sep 29, 2025 | 44.30 | 44.30 | 44.09 | 44.21 | 40.46 | 0.06% | 4,725 |
| Sep 26, 2025 | 44.06 | 44.18 | 43.97 | 44.18 | 40.43 | 0.78% | 5,304 |
| Sep 25, 2025 | 43.84 | 43.96 | 43.56 | 43.84 | 40.12 | -1.63% | 8,682 |
| Sep 24, 2025 | 44.80 | 45.04 | 44.56 | 44.57 | 40.51 | -0.88% | 15,188 |
| Sep 23, 2025 | 44.94 | 45.32 | 44.75 | 44.97 | 40.87 | 0.05% | 5,623 |
| Sep 22, 2025 | 44.91 | 44.94 | 44.63 | 44.94 | 40.85 | 0.33% | 8,751 |
| Sep 19, 2025 | 45.09 | 45.13 | 44.73 | 44.79 | 40.72 | -0.93% | 8,431 |
| Sep 18, 2025 | 44.70 | 45.22 | 44.70 | 45.22 | 41.10 | 1.13% | 6,355 |
| Sep 17, 2025 | 44.50 | 45.01 | 44.15 | 44.71 | 40.37 | 0.87% | 10,098 |
| Sep 16, 2025 | 44.28 | 44.58 | 44.19 | 44.32 | 40.02 | -0.23% | 12,753 |
| Sep 15, 2025 | 44.81 | 44.81 | 44.32 | 44.43 | 40.12 | 0.15% | 12,055 |
| Sep 12, 2025 | 44.57 | 44.57 | 44.26 | 44.36 | 40.06 | -0.82% | 13,801 |
| Sep 11, 2025 | 44.66 | 44.77 | 44.50 | 44.72 | 40.39 | 0.02% | 3,976 |
| Sep 10, 2025 | 44.82 | 44.95 | 44.60 | 44.71 | 40.14 | -0.08% | 21,028 |
| Sep 9, 2025 | 44.96 | 44.96 | 44.51 | 44.75 | 40.18 | -0.41% | 19,778 |
| Sep 8, 2025 | 44.70 | 44.94 | 44.59 | 44.94 | 40.34 | 0.55% | 16,032 |
| Sep 5, 2025 | 44.69 | 44.90 | 44.07 | 44.69 | 40.12 | 0.36% | 13,550 |
| Sep 4, 2025 | 44.27 | 44.53 | 44.12 | 44.53 | 39.98 | 0.28% | 5,120 |
| Sep 3, 2025 | 44.54 | 44.69 | 44.40 | 44.41 | 39.46 | -0.10% | 12,176 |
| Sep 2, 2025 | 44.81 | 44.81 | 44.08 | 44.45 | 39.50 | -0.88% | 13,638 |
| Aug 29, 2025 | 45.09 | 45.28 | 44.72 | 44.84 | 39.85 | -0.47% | 8,359 |
| Aug 28, 2025 | 45.07 | 45.14 | 44.90 | 45.06 | 40.04 | -0.67% | 3,648 |
| Aug 27, 2025 | 45.13 | 45.46 | 45.06 | 45.36 | 39.91 | 0.48% | 12,891 |
| Aug 26, 2025 | 44.89 | 45.14 | 44.89 | 45.14 | 39.72 | 0.72% | 5,497 |
| Aug 25, 2025 | 45.13 | 45.14 | 44.82 | 44.82 | 39.43 | -0.61% | 9,050 |
| Aug 22, 2025 | 44.34 | 45.28 | 44.34 | 45.09 | 39.67 | 2.04% | 8,214 |
| Aug 21, 2025 | 44.10 | 44.33 | 44.10 | 44.19 | 38.88 | -0.77% | 2,483 |
| Aug 20, 2025 | 44.53 | 44.60 | 44.18 | 44.54 | 38.84 | -0.14% | 10,381 |
| Aug 19, 2025 | 45.02 | 45.16 | 44.60 | 44.60 | 38.90 | -0.71% | 5,358 |
| Aug 18, 2025 | 44.75 | 44.98 | 44.69 | 44.92 | 39.18 | 0.46% | 5,115 |
| Aug 15, 2025 | 44.91 | 44.96 | 44.38 | 44.72 | 39.00 | -0.36% | 7,425 |
| Aug 14, 2025 | 44.90 | 44.95 | 44.36 | 44.88 | 39.14 | -1.93% | 4,146 |
| Aug 13, 2025 | 45.46 | 45.76 | 45.46 | 45.76 | 39.63 | 1.10% | 4,084 |
| Aug 12, 2025 | 44.80 | 45.28 | 44.80 | 45.26 | 39.20 | 1.41% | 5,294 |
| Aug 11, 2025 | 44.77 | 44.83 | 44.52 | 44.63 | 38.66 | 0.05% | 10,611 |
| Aug 8, 2025 | 44.54 | 44.73 | 44.47 | 44.61 | 38.64 | 0.35% | 3,714 |
| Aug 7, 2025 | 45.07 | 45.07 | 44.16 | 44.45 | 38.50 | -0.72% | 4,376 |
| Aug 6, 2025 | 44.93 | 44.93 | 44.46 | 44.78 | 38.57 | 0.02% | 8,835 |
| Aug 5, 2025 | 44.70 | 44.77 | 44.44 | 44.77 | 38.56 | 0.71% | 8,463 |
| Aug 4, 2025 | 43.95 | 44.56 | 43.95 | 44.45 | 38.29 | 1.43% | 2,888 |
| Aug 1, 2025 | 44.17 | 44.17 | 43.29 | 43.82 | 37.75 | -2.14% | 9,980 |
| Jul 31, 2025 | 44.99 | 45.16 | 44.71 | 44.78 | 38.58 | -1.36% | 4,256 |
| Jul 30, 2025 | 45.77 | 45.97 | 45.25 | 45.40 | 38.81 | -0.51% | 8,520 |
| Jul 29, 2025 | 45.94 | 46.07 | 45.49 | 45.63 | 39.01 | -0.45% | 10,004 |
| Jul 28, 2025 | 45.87 | 45.95 | 45.73 | 45.84 | 39.19 | 0.06% | 4,333 |
| Jul 25, 2025 | 45.51 | 45.94 | 45.34 | 45.81 | 39.16 | 0.18% | 7,541 |
| Jul 24, 2025 | 46.02 | 46.02 | 45.73 | 45.73 | 39.09 | -1.81% | 4,757 |
| Jul 23, 2025 | 46.20 | 46.66 | 46.20 | 46.57 | 39.48 | 1.23% | 11,392 |
| Jul 22, 2025 | 45.85 | 46.12 | 45.76 | 46.01 | 39.00 | 0.67% | 3,644 |
| Jul 21, 2025 | 46.21 | 46.23 | 45.70 | 45.70 | 38.74 | -0.40% | 9,536 |
| Jul 18, 2025 | 46.08 | 46.16 | 45.78 | 45.89 | 38.90 | -0.53% | 9,690 |
| Jul 17, 2025 | 46.13 | 46.15 | 45.85 | 46.13 | 39.11 | -0.10% | 9,131 |