YieldMax RDDT Option Income Strategy ETF (RDYY)
NYSEARCA: RDYY · Real-Time Price · USD
20.98
-0.57 (-2.65%)
Mar 6, 2026, 4:00 PM EST - Market closed
RDYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.25 | 21.43 | 20.95 | 20.98 | 20.98 | -2.65% | 12,222 |
| Mar 5, 2026 | 22.08 | 22.58 | 21.45 | 21.55 | 21.55 | -3.36% | 8,659 |
| Mar 4, 2026 | 22.29 | 22.46 | 21.97 | 22.30 | 21.96 | 1.64% | 14,404 |
| Mar 3, 2026 | 21.45 | 22.01 | 21.10 | 21.94 | 21.61 | -1.79% | 9,291 |
| Mar 2, 2026 | 21.66 | 22.34 | 21.66 | 22.34 | 22.00 | 1.13% | 13,700 |
| Feb 27, 2026 | 22.25 | 22.26 | 21.86 | 22.09 | 21.76 | -1.87% | 557,144 |
| Feb 26, 2026 | 22.40 | 23.04 | 22.13 | 22.51 | 22.17 | -1.05% | 23,093 |
| Feb 25, 2026 | 21.78 | 22.75 | 21.78 | 22.75 | 22.11 | 4.37% | 10,207 |
| Feb 24, 2026 | 21.92 | 22.40 | 21.76 | 21.80 | 21.18 | -0.42% | 12,987 |
| Feb 23, 2026 | 22.74 | 22.74 | 21.51 | 21.89 | 21.27 | -4.00% | 294,709 |
| Feb 20, 2026 | 22.11 | 22.80 | 22.06 | 22.80 | 22.16 | 1.75% | 11,525 |
| Feb 19, 2026 | 22.61 | 22.61 | 22.00 | 22.41 | 21.78 | -1.80% | 9,695 |
| Feb 18, 2026 | 22.15 | 22.87 | 22.11 | 22.82 | 21.89 | 4.11% | 26,440 |
| Feb 17, 2026 | 21.98 | 22.35 | 21.62 | 21.92 | 21.03 | -0.32% | 20,321 |
| Feb 13, 2026 | 22.10 | 22.15 | 21.69 | 21.99 | 21.10 | 5.16% | 12,382 |
| Feb 12, 2026 | 21.89 | 21.89 | 20.46 | 20.91 | 20.06 | -7.15% | 32,222 |
| Feb 11, 2026 | 23.73 | 23.81 | 22.23 | 22.52 | 21.32 | -4.86% | 18,752 |
| Feb 10, 2026 | 23.03 | 23.86 | 23.03 | 23.67 | 22.41 | 4.23% | 13,059 |
| Feb 9, 2026 | 22.21 | 23.13 | 22.07 | 22.71 | 21.50 | 2.99% | 18,713 |
| Feb 6, 2026 | 25.39 | 25.67 | 21.80 | 22.05 | 20.87 | -7.31% | 57,929 |
| Feb 5, 2026 | 23.69 | 24.36 | 23.55 | 23.79 | 22.52 | -2.29% | 23,572 |
| Feb 4, 2026 | 26.08 | 26.08 | 23.40 | 24.35 | 22.78 | -6.93% | 20,028 |
| Feb 3, 2026 | 28.42 | 28.42 | 25.91 | 26.16 | 24.47 | -6.14% | 23,796 |
| Feb 2, 2026 | 28.14 | 28.72 | 27.79 | 27.87 | 26.07 | -0.96% | 28,746 |
| Jan 30, 2026 | 29.46 | 29.67 | 28.14 | 28.14 | 26.32 | -4.74% | 40,457 |
| Jan 29, 2026 | 31.27 | 31.27 | 29.37 | 29.54 | 27.63 | -2.70% | 33,104 |
| Jan 28, 2026 | 30.81 | 31.07 | 29.99 | 30.36 | 28.07 | -1.36% | 44,209 |
| Jan 27, 2026 | 32.12 | 32.12 | 30.43 | 30.78 | 28.46 | -8.15% | 87,422 |
| Jan 26, 2026 | 33.60 | 34.34 | 33.22 | 33.51 | 30.98 | -1.06% | 60,324 |
| Jan 23, 2026 | 33.23 | 34.16 | 32.80 | 33.87 | 31.31 | 1.92% | 18,813 |
| Jan 22, 2026 | 33.54 | 33.54 | 32.71 | 33.23 | 30.72 | 0.24% | 36,430 |
| Jan 21, 2026 | 35.00 | 35.07 | 32.85 | 33.15 | 30.28 | -5.98% | 67,079 |
| Jan 20, 2026 | 34.62 | 35.70 | 34.17 | 35.26 | 32.21 | -2.14% | 70,551 |
| Jan 16, 2026 | 35.59 | 36.55 | 34.85 | 36.03 | 32.92 | 1.18% | 39,430 |
| Jan 15, 2026 | 38.88 | 38.88 | 35.28 | 35.61 | 32.53 | -10.64% | 85,488 |
| Jan 14, 2026 | 40.50 | 40.51 | 39.00 | 39.85 | 35.81 | -1.29% | 108,389 |
| Jan 13, 2026 | 38.92 | 40.83 | 38.92 | 40.37 | 36.27 | 5.38% | 27,490 |
| Jan 12, 2026 | 38.15 | 39.22 | 37.99 | 38.31 | 34.42 | -1.03% | 16,500 |
| Jan 9, 2026 | 40.47 | 40.69 | 37.44 | 38.71 | 34.78 | -2.91% | 18,280 |
| Jan 8, 2026 | 40.21 | 40.42 | 39.08 | 39.87 | 35.82 | -2.16% | 22,855 |
| Jan 7, 2026 | 40.44 | 41.00 | 40.17 | 40.75 | 36.19 | 0.97% | 45,815 |
| Jan 6, 2026 | 39.80 | 40.43 | 39.10 | 40.36 | 35.84 | 2.75% | 14,608 |
| Jan 5, 2026 | 40.00 | 40.00 | 38.79 | 39.28 | 34.88 | 2.45% | 38,604 |
| Jan 2, 2026 | 37.90 | 38.58 | 37.37 | 38.34 | 34.05 | 1.50% | 59,308 |
| Dec 31, 2025 | 37.94 | 38.21 | 37.66 | 37.77 | 33.12 | -0.78% | 31,155 |
| Dec 30, 2025 | 38.24 | 38.38 | 37.77 | 38.07 | 33.38 | -0.08% | 22,596 |
| Dec 29, 2025 | 37.10 | 38.31 | 36.86 | 38.10 | 33.40 | 2.65% | 38,630 |
| Dec 26, 2025 | 36.87 | 37.12 | 36.38 | 37.12 | 32.54 | -1.36% | 10,420 |
| Dec 24, 2025 | 38.02 | 38.20 | 37.41 | 37.63 | 32.35 | -0.50% | 75,689 |
| Dec 23, 2025 | 38.50 | 39.24 | 37.81 | 37.82 | 32.51 | -2.12% | 21,031 |
| Dec 22, 2025 | 39.23 | 39.62 | 38.56 | 38.64 | 33.22 | 0.36% | 71,838 |
| Dec 19, 2025 | 38.90 | 39.36 | 38.36 | 38.50 | 33.10 | 0.26% | 50,712 |
| Dec 18, 2025 | 38.55 | 40.10 | 38.32 | 38.40 | 33.01 | -0.39% | 61,137 |
| Dec 17, 2025 | 38.20 | 39.37 | 38.20 | 38.55 | 32.77 | 1.26% | 106,228 |
| Dec 16, 2025 | 36.72 | 38.07 | 36.72 | 38.07 | 32.36 | 3.10% | 48,332 |
| Dec 15, 2025 | 37.88 | 37.99 | 36.36 | 36.93 | 31.39 | -2.55% | 56,421 |
| Dec 12, 2025 | 38.89 | 39.45 | 37.77 | 37.89 | 32.21 | -3.17% | 42,860 |
| Dec 11, 2025 | 39.58 | 39.83 | 38.50 | 39.13 | 33.26 | -4.45% | 51,607 |
| Dec 10, 2025 | 40.07 | 41.07 | 39.83 | 40.95 | 34.00 | 1.52% | 262,296 |
| Dec 9, 2025 | 39.90 | 40.41 | 39.56 | 40.34 | 33.49 | 0.09% | 29,989 |
| Dec 8, 2025 | 39.20 | 40.35 | 38.64 | 40.30 | 33.46 | 0.86% | 17,634 |
| Dec 5, 2025 | 39.56 | 40.14 | 39.23 | 39.96 | 33.17 | 3.16% | 15,529 |
| Dec 4, 2025 | 38.81 | 38.81 | 37.66 | 38.73 | 32.16 | -2.02% | 8,371 |
| Dec 3, 2025 | 39.73 | 40.09 | 39.36 | 39.53 | 32.02 | -0.24% | 38,509 |
| Dec 2, 2025 | 39.40 | 40.53 | 39.40 | 39.63 | 32.10 | 0.14% | 10,377 |
| Dec 1, 2025 | 38.16 | 39.85 | 37.96 | 39.57 | 32.06 | 2.95% | 9,292 |
| Nov 28, 2025 | 37.84 | 38.54 | 37.84 | 38.44 | 31.14 | 0.68% | 9,829 |
| Nov 26, 2025 | 39.31 | 39.43 | 38.15 | 38.18 | 30.46 | -2.75% | 13,156 |
| Nov 25, 2025 | 37.61 | 39.26 | 37.31 | 39.26 | 31.32 | 6.34% | 10,308 |
| Nov 24, 2025 | 36.12 | 37.11 | 36.12 | 36.92 | 29.45 | 5.22% | 45,377 |
| Nov 21, 2025 | 35.96 | 35.98 | 34.60 | 35.09 | 27.99 | 0.72% | 11,784 |
| Nov 20, 2025 | 36.49 | 36.98 | 34.17 | 34.84 | 27.79 | -3.69% | 18,092 |
| Nov 19, 2025 | 36.55 | 36.88 | 36.06 | 36.18 | 28.44 | 0.93% | 15,207 |
| Nov 18, 2025 | 36.92 | 36.92 | 35.07 | 35.84 | 28.18 | -0.88% | 11,453 |
| Nov 17, 2025 | 36.77 | 37.02 | 35.70 | 36.16 | 28.43 | -2.78% | 32,016 |
| Nov 14, 2025 | 35.71 | 37.72 | 35.71 | 37.19 | 29.24 | 1.23% | 19,612 |
| Nov 13, 2025 | 38.33 | 38.34 | 36.08 | 36.74 | 28.88 | -6.67% | 38,163 |
| Nov 12, 2025 | 39.97 | 40.30 | 39.18 | 39.37 | 30.46 | -1.34% | 13,956 |
| Nov 11, 2025 | 39.13 | 40.05 | 39.13 | 39.90 | 30.87 | 1.29% | 2,154 |
| Nov 10, 2025 | 39.74 | 39.85 | 38.76 | 39.39 | 30.48 | 1.92% | 17,343 |
| Nov 7, 2025 | 34.97 | 38.65 | 34.94 | 38.65 | 29.91 | 5.46% | 13,449 |
| Nov 6, 2025 | 39.17 | 39.17 | 36.65 | 36.65 | 28.36 | -7.19% | 9,496 |
| Nov 5, 2025 | 37.84 | 40.08 | 37.84 | 39.49 | 30.09 | 3.82% | 19,371 |
| Nov 4, 2025 | 41.05 | 41.05 | 38.03 | 38.04 | 28.99 | -8.15% | 16,273 |
| Nov 3, 2025 | 42.65 | 42.65 | 40.38 | 41.42 | 31.56 | -1.24% | 19,501 |
| Oct 31, 2025 | 43.49 | 45.10 | 41.81 | 41.93 | 31.95 | 7.83% | 82,404 |
| Oct 30, 2025 | 41.20 | 41.20 | 38.64 | 38.89 | 29.64 | -8.92% | 34,858 |
| Oct 29, 2025 | 43.05 | 43.14 | 41.71 | 42.70 | 31.75 | -0.54% | 111,460 |
| Oct 28, 2025 | 43.09 | 43.23 | 42.93 | 42.93 | 31.93 | -3.26% | 2,266 |
| Oct 27, 2025 | 43.88 | 44.46 | 43.81 | 44.38 | 33.00 | 2.63% | 34,708 |
| Oct 24, 2025 | 42.14 | 43.24 | 42.14 | 43.24 | 32.16 | 5.70% | 5,839 |
| Oct 23, 2025 | 41.00 | 41.26 | 40.81 | 40.91 | 30.42 | 0.84% | 5,029 |
| Oct 22, 2025 | 42.08 | 42.08 | 40.09 | 40.57 | 29.72 | -3.32% | 5,185 |
| Oct 21, 2025 | 41.79 | 42.15 | 41.79 | 41.96 | 30.74 | 0.84% | 2,273 |
| Oct 20, 2025 | 41.87 | 41.99 | 41.39 | 41.61 | 30.48 | 3.79% | 648,624 |
| Oct 17, 2025 | 40.63 | 41.01 | 39.25 | 40.09 | 29.37 | -1.65% | 4,339 |
| Oct 16, 2025 | 41.23 | 41.55 | 40.52 | 40.76 | 29.86 | -4.06% | 8,435 |
| Oct 15, 2025 | 42.78 | 42.91 | 42.30 | 42.49 | 30.08 | 1.74% | 12,116 |
| Oct 14, 2025 | 42.75 | 42.75 | 41.72 | 41.76 | 29.56 | -2.51% | 2,160 |
| Oct 13, 2025 | 42.85 | 42.85 | 42.84 | 42.84 | 30.32 | 2.73% | 455 |