YieldMax RDDT Option Income Strategy ETF (RDYY)
NYSEARCA: RDYY · Real-Time Price · USD
19.65
+0.85 (4.52%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RDYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.56 | 19.77 | 18.56 | 19.65 | 19.65 | 4.52% | 47,936 |
| Jun 25, 2026 | 18.98 | 18.98 | 18.18 | 18.80 | 18.80 | -1.36% | 58,550 |
| Jun 24, 2026 | 19.96 | 20.05 | 19.01 | 19.46 | 19.06 | -2.06% | 57,493 |
| Jun 23, 2026 | 20.00 | 20.55 | 19.83 | 19.87 | 19.46 | -2.17% | 25,397 |
| Jun 22, 2026 | 20.25 | 21.34 | 20.04 | 20.31 | 19.89 | -1.41% | 35,716 |
| Jun 18, 2026 | 20.29 | 20.71 | 19.90 | 20.60 | 20.18 | 3.32% | 22,415 |
| Jun 17, 2026 | 20.91 | 20.91 | 20.15 | 20.23 | 19.53 | -3.47% | 35,189 |
| Jun 16, 2026 | 21.06 | 21.17 | 20.91 | 20.96 | 20.23 | -2.53% | 11,341 |
| Jun 15, 2026 | 20.34 | 21.50 | 20.28 | 21.50 | 20.75 | 9.13% | 53,033 |
| Jun 12, 2026 | 20.63 | 20.63 | 19.26 | 19.70 | 19.02 | -5.30% | 48,234 |
| Jun 11, 2026 | 20.39 | 20.81 | 19.73 | 20.80 | 20.08 | 1.04% | 24,926 |
| Jun 10, 2026 | 21.24 | 21.48 | 20.85 | 20.86 | 19.88 | -2.98% | 17,446 |
| Jun 9, 2026 | 21.42 | 21.79 | 20.29 | 21.50 | 20.49 | 3.41% | 49,730 |
| Jun 8, 2026 | 20.77 | 20.91 | 20.26 | 20.79 | 19.81 | 0.01% | 21,593 |
| Jun 5, 2026 | 21.78 | 21.98 | 20.47 | 20.79 | 19.81 | -4.85% | 38,327 |
| Jun 4, 2026 | 20.69 | 22.15 | 20.58 | 21.85 | 20.82 | 6.03% | 58,735 |
| Jun 3, 2026 | 20.88 | 21.07 | 19.94 | 21.01 | 19.63 | 0.78% | 50,438 |
| Jun 2, 2026 | 21.50 | 21.50 | 20.66 | 20.85 | 19.48 | -3.89% | 48,584 |
| Jun 1, 2026 | 21.76 | 22.18 | 21.56 | 21.69 | 20.27 | 0.14% | 18,677 |
| May 29, 2026 | 20.68 | 21.66 | 20.68 | 21.66 | 20.24 | 4.54% | 34,825 |
| May 28, 2026 | 19.51 | 20.73 | 19.26 | 20.72 | 19.36 | 6.32% | 52,248 |
| May 27, 2026 | 18.67 | 20.06 | 18.67 | 19.76 | 18.21 | 5.30% | 82,509 |
| May 26, 2026 | 18.50 | 18.89 | 18.29 | 18.77 | 17.29 | 1.95% | 48,418 |
| May 22, 2026 | 18.93 | 18.93 | 18.29 | 18.41 | 16.96 | -5.32% | 47,781 |
| May 21, 2026 | 18.75 | 19.72 | 18.75 | 19.44 | 17.92 | 2.09% | 25,542 |
| May 20, 2026 | 20.24 | 20.24 | 19.01 | 19.39 | 17.55 | -3.82% | 72,355 |
| May 19, 2026 | 20.54 | 20.74 | 20.14 | 20.16 | 18.25 | -2.00% | 28,665 |
| May 18, 2026 | 20.56 | 20.74 | 20.04 | 20.57 | 18.62 | 0.09% | 22,779 |
| May 15, 2026 | 20.08 | 20.55 | 19.94 | 20.55 | 18.60 | 1.39% | 20,097 |
| May 14, 2026 | 20.30 | 20.30 | 19.50 | 20.27 | 18.35 | 1.14% | 34,427 |
| May 13, 2026 | 20.19 | 20.50 | 19.76 | 20.45 | 18.14 | 1.41% | 64,797 |
| May 12, 2026 | 20.84 | 20.91 | 19.95 | 20.17 | 17.89 | -3.24% | 26,173 |
| May 11, 2026 | 20.31 | 21.20 | 20.30 | 20.84 | 18.49 | 1.36% | 41,171 |
| May 8, 2026 | 21.27 | 21.27 | 20.50 | 20.56 | 18.24 | -3.34% | 53,887 |
| May 7, 2026 | 21.43 | 21.51 | 20.88 | 21.27 | 18.87 | -0.58% | 43,068 |
| May 6, 2026 | 22.52 | 22.52 | 21.58 | 21.85 | 18.98 | -2.29% | 76,504 |
| May 5, 2026 | 22.44 | 22.60 | 22.23 | 22.36 | 19.42 | 1.54% | 10,571 |
| May 4, 2026 | 22.05 | 22.58 | 21.71 | 22.02 | 19.13 | 2.09% | 30,220 |
| May 1, 2026 | 21.73 | 22.29 | 21.07 | 21.57 | 18.73 | 8.27% | 45,368 |
| Apr 30, 2026 | 19.81 | 20.04 | 19.57 | 19.92 | 17.30 | -0.02% | 22,299 |
| Apr 29, 2026 | 20.25 | 20.32 | 19.83 | 20.26 | 17.31 | -0.20% | 30,079 |
| Apr 28, 2026 | 20.90 | 20.90 | 20.17 | 20.30 | 17.34 | -6.61% | 81,280 |
| Apr 27, 2026 | 21.15 | 22.08 | 21.15 | 21.74 | 18.57 | 2.64% | 60,035 |
| Apr 24, 2026 | 20.99 | 21.20 | 20.66 | 21.18 | 18.09 | 1.35% | 49,744 |
| Apr 23, 2026 | 21.97 | 21.97 | 20.79 | 20.90 | 17.85 | -5.48% | 23,210 |
| Apr 22, 2026 | 22.29 | 22.63 | 22.08 | 22.60 | 18.88 | 3.67% | 44,371 |
| Apr 21, 2026 | 23.01 | 23.01 | 21.72 | 21.80 | 18.22 | -4.16% | 38,982 |
| Apr 20, 2026 | 22.20 | 22.82 | 22.20 | 22.75 | 19.01 | 1.57% | 41,957 |
| Apr 17, 2026 | 22.78 | 22.91 | 22.23 | 22.39 | 18.71 | 0.32% | 10,660 |
| Apr 16, 2026 | 22.35 | 22.47 | 21.93 | 22.32 | 18.65 | 1.82% | 18,298 |
| Apr 15, 2026 | 22.21 | 22.60 | 22.00 | 22.32 | 18.32 | 2.04% | 27,414 |
| Apr 14, 2026 | 21.43 | 22.08 | 21.43 | 21.87 | 17.95 | 3.05% | 8,030 |
| Apr 13, 2026 | 20.17 | 21.23 | 20.13 | 21.23 | 17.42 | 5.40% | 12,994 |
| Apr 10, 2026 | 20.19 | 20.19 | 19.67 | 20.14 | 16.53 | 1.57% | 7,519 |
| Apr 9, 2026 | 20.27 | 20.27 | 19.55 | 19.83 | 16.27 | -3.28% | 10,675 |
| Apr 8, 2026 | 21.46 | 21.46 | 20.66 | 20.80 | 16.83 | 2.51% | 24,120 |
| Apr 7, 2026 | 20.04 | 20.29 | 19.94 | 20.29 | 16.41 | 1.50% | 4,887 |
| Apr 6, 2026 | 20.03 | 20.25 | 19.90 | 19.99 | 16.17 | 1.52% | 10,530 |
| Apr 2, 2026 | 18.99 | 19.76 | 18.99 | 19.69 | 15.93 | 0.17% | 38,853 |
| Apr 1, 2026 | 19.96 | 20.17 | 19.53 | 19.89 | 15.90 | 1.17% | 8,668 |
| Mar 31, 2026 | 18.68 | 19.75 | 18.68 | 19.66 | 15.72 | 6.21% | 7,917 |
| Mar 30, 2026 | 18.46 | 18.59 | 17.99 | 18.51 | 14.80 | 1.65% | 16,152 |
| Mar 27, 2026 | 18.55 | 18.56 | 18.05 | 18.21 | 14.56 | -3.55% | 8,149 |
| Mar 26, 2026 | 19.87 | 20.00 | 18.39 | 18.88 | 15.09 | -7.39% | 10,176 |
| Mar 25, 2026 | 20.70 | 21.09 | 20.66 | 20.66 | 16.30 | 1.93% | 6,655 |
| Mar 24, 2026 | 20.74 | 20.74 | 20.22 | 20.27 | 15.99 | -2.41% | 6,793 |
| Mar 23, 2026 | 20.59 | 21.09 | 20.59 | 20.77 | 16.38 | 1.22% | 17,406 |
| Mar 20, 2026 | 20.47 | 20.90 | 20.37 | 20.52 | 16.19 | 0.29% | 15,836 |
| Mar 19, 2026 | 20.40 | 20.88 | 20.27 | 20.46 | 16.14 | -2.17% | 18,099 |
| Mar 18, 2026 | 21.44 | 21.71 | 21.19 | 21.19 | 16.50 | -0.63% | 17,432 |
| Mar 17, 2026 | 20.89 | 21.73 | 20.89 | 21.33 | 16.60 | 2.39% | 13,482 |
| Mar 16, 2026 | 20.11 | 20.83 | 20.08 | 20.83 | 16.22 | 4.48% | 9,569 |
| Mar 13, 2026 | 20.11 | 20.50 | 19.85 | 19.93 | 15.52 | 0.14% | 16,654 |
| Mar 12, 2026 | 20.49 | 20.83 | 19.91 | 19.91 | 15.50 | -3.27% | 16,510 |
| Mar 11, 2026 | 20.60 | 20.87 | 20.36 | 20.87 | 16.02 | 2.40% | 19,684 |
| Mar 10, 2026 | 21.51 | 21.52 | 20.38 | 20.38 | 15.65 | -2.66% | 22,659 |
| Mar 9, 2026 | 20.74 | 20.98 | 20.27 | 20.94 | 16.07 | -0.21% | 15,074 |
| Mar 6, 2026 | 21.25 | 21.43 | 20.95 | 20.98 | 16.11 | -2.65% | 12,242 |
| Mar 5, 2026 | 22.08 | 22.58 | 21.45 | 21.55 | 16.54 | -1.89% | 8,659 |
| Mar 4, 2026 | 22.29 | 22.46 | 21.97 | 22.30 | 16.86 | 1.64% | 14,404 |
| Mar 3, 2026 | 21.45 | 22.01 | 21.10 | 21.94 | 16.59 | -1.79% | 9,291 |
| Mar 2, 2026 | 21.66 | 22.34 | 21.66 | 22.34 | 16.89 | 1.13% | 13,700 |
| Feb 27, 2026 | 22.25 | 22.26 | 21.86 | 22.09 | 16.70 | -1.87% | 557,144 |
| Feb 26, 2026 | 22.40 | 23.04 | 22.13 | 22.51 | 17.02 | 0.28% | 23,093 |
| Feb 25, 2026 | 21.78 | 22.75 | 21.78 | 22.75 | 16.97 | 4.37% | 10,207 |
| Feb 24, 2026 | 21.92 | 22.40 | 21.76 | 21.80 | 16.26 | -0.42% | 12,987 |
| Feb 23, 2026 | 22.74 | 22.74 | 21.51 | 21.89 | 16.33 | -4.00% | 294,709 |
| Feb 20, 2026 | 22.11 | 22.80 | 22.06 | 22.80 | 17.01 | 1.75% | 11,525 |
| Feb 19, 2026 | 22.61 | 22.61 | 22.00 | 22.41 | 16.72 | -0.52% | 9,695 |
| Feb 18, 2026 | 22.15 | 22.87 | 22.11 | 22.82 | 16.81 | 4.11% | 26,440 |
| Feb 17, 2026 | 21.98 | 22.35 | 21.62 | 21.92 | 16.14 | -0.32% | 20,321 |
| Feb 13, 2026 | 22.10 | 22.15 | 21.69 | 21.99 | 16.20 | 5.16% | 12,382 |
| Feb 12, 2026 | 21.89 | 21.89 | 20.46 | 20.91 | 15.40 | -5.90% | 32,222 |
| Feb 11, 2026 | 23.73 | 23.81 | 22.23 | 22.52 | 16.37 | -4.86% | 18,752 |
| Feb 10, 2026 | 23.03 | 23.86 | 23.03 | 23.67 | 17.20 | 4.23% | 13,059 |
| Feb 9, 2026 | 22.21 | 23.13 | 22.07 | 22.71 | 16.50 | 2.99% | 18,713 |
| Feb 6, 2026 | 25.39 | 25.67 | 21.80 | 22.05 | 16.03 | -7.31% | 57,929 |
| Feb 5, 2026 | 23.69 | 24.36 | 23.55 | 23.79 | 17.29 | -1.12% | 23,572 |
| Feb 4, 2026 | 26.08 | 26.08 | 23.40 | 24.35 | 17.49 | -6.93% | 20,028 |
| Feb 3, 2026 | 28.42 | 28.42 | 25.91 | 26.16 | 18.79 | -6.14% | 23,796 |