YieldMax RDDT Option Income Strategy ETF (RDYY)
NYSEARCA: RDYY · Real-Time Price · USD
20.30
-1.44 (-6.61%)
At close: Apr 28, 2026, 4:00 PM EDT
20.30
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RDYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.90 | 20.90 | 20.17 | 20.30 | 20.30 | -6.61% | 81,280 |
| Apr 27, 2026 | 21.15 | 22.08 | 21.15 | 21.74 | 21.74 | 2.64% | 60,031 |
| Apr 24, 2026 | 20.99 | 21.20 | 20.66 | 21.18 | 21.18 | 1.35% | 49,724 |
| Apr 23, 2026 | 21.97 | 21.97 | 20.79 | 20.90 | 20.90 | -7.54% | 22,960 |
| Apr 22, 2026 | 22.29 | 22.63 | 22.08 | 22.60 | 22.11 | 3.67% | 44,371 |
| Apr 21, 2026 | 23.01 | 23.01 | 21.72 | 21.80 | 21.33 | -4.16% | 38,982 |
| Apr 20, 2026 | 22.20 | 22.82 | 22.20 | 22.75 | 22.25 | 1.57% | 41,957 |
| Apr 17, 2026 | 22.78 | 22.91 | 22.23 | 22.39 | 21.91 | 0.32% | 10,660 |
| Apr 16, 2026 | 22.35 | 22.47 | 21.93 | 22.32 | 21.84 | - | 18,298 |
| Apr 15, 2026 | 22.21 | 22.60 | 22.00 | 22.32 | 21.45 | 2.04% | 27,414 |
| Apr 14, 2026 | 21.43 | 22.08 | 21.43 | 21.87 | 21.02 | 3.04% | 8,030 |
| Apr 13, 2026 | 20.17 | 21.23 | 20.13 | 21.23 | 20.40 | 5.40% | 12,994 |
| Apr 10, 2026 | 20.19 | 20.19 | 19.67 | 20.14 | 19.35 | 1.57% | 7,519 |
| Apr 9, 2026 | 20.27 | 20.27 | 19.55 | 19.83 | 19.05 | -4.67% | 10,675 |
| Apr 8, 2026 | 21.46 | 21.46 | 20.66 | 20.80 | 19.70 | 2.51% | 24,120 |
| Apr 7, 2026 | 20.04 | 20.29 | 19.94 | 20.29 | 19.22 | 1.50% | 4,887 |
| Apr 6, 2026 | 20.03 | 20.25 | 19.90 | 19.99 | 18.93 | 1.52% | 10,530 |
| Apr 2, 2026 | 18.99 | 19.76 | 18.99 | 19.69 | 18.65 | -1.01% | 38,853 |
| Apr 1, 2026 | 19.96 | 20.17 | 19.53 | 19.89 | 18.62 | 1.17% | 8,668 |
| Mar 31, 2026 | 18.68 | 19.75 | 18.68 | 19.66 | 18.40 | 6.21% | 7,917 |
| Mar 30, 2026 | 18.46 | 18.59 | 17.99 | 18.51 | 17.33 | 1.65% | 16,152 |
| Mar 27, 2026 | 18.55 | 18.56 | 18.05 | 18.21 | 17.04 | -3.55% | 8,149 |
| Mar 26, 2026 | 19.87 | 20.00 | 18.39 | 18.88 | 17.67 | -8.62% | 10,176 |
| Mar 25, 2026 | 20.70 | 21.09 | 20.66 | 20.66 | 19.08 | 1.93% | 6,655 |
| Mar 24, 2026 | 20.74 | 20.74 | 20.22 | 20.27 | 18.72 | -2.41% | 6,793 |
| Mar 23, 2026 | 20.59 | 21.09 | 20.59 | 20.77 | 19.18 | 1.22% | 17,406 |
| Mar 20, 2026 | 20.47 | 20.90 | 20.37 | 20.52 | 18.95 | 0.29% | 15,836 |
| Mar 19, 2026 | 20.40 | 20.88 | 20.27 | 20.46 | 18.90 | -3.45% | 18,099 |
| Mar 18, 2026 | 21.44 | 21.71 | 21.19 | 21.19 | 19.32 | -0.63% | 17,432 |
| Mar 17, 2026 | 20.89 | 21.73 | 20.89 | 21.33 | 19.44 | 2.39% | 13,482 |
| Mar 16, 2026 | 20.11 | 20.83 | 20.08 | 20.83 | 18.98 | 4.49% | 9,569 |
| Mar 13, 2026 | 20.11 | 20.50 | 19.85 | 19.93 | 18.17 | 0.14% | 16,654 |
| Mar 12, 2026 | 20.49 | 20.83 | 19.91 | 19.91 | 18.14 | -4.62% | 16,510 |
| Mar 11, 2026 | 20.60 | 20.87 | 20.36 | 20.87 | 18.76 | 2.40% | 19,684 |
| Mar 10, 2026 | 21.51 | 21.52 | 20.38 | 20.38 | 18.32 | -2.66% | 22,659 |
| Mar 9, 2026 | 20.74 | 20.98 | 20.27 | 20.94 | 18.82 | -0.21% | 15,074 |
| Mar 6, 2026 | 21.25 | 21.43 | 20.95 | 20.98 | 18.86 | -2.65% | 12,242 |
| Mar 5, 2026 | 22.08 | 22.58 | 21.45 | 21.55 | 19.37 | -3.36% | 8,659 |
| Mar 4, 2026 | 22.29 | 22.46 | 21.97 | 22.30 | 19.74 | 1.64% | 14,404 |
| Mar 3, 2026 | 21.45 | 22.01 | 21.10 | 21.94 | 19.42 | -1.79% | 9,291 |
| Mar 2, 2026 | 21.66 | 22.34 | 21.66 | 22.34 | 19.78 | 1.13% | 13,700 |
| Feb 27, 2026 | 22.25 | 22.26 | 21.86 | 22.09 | 19.56 | -1.87% | 557,144 |
| Feb 26, 2026 | 22.40 | 23.04 | 22.13 | 22.51 | 19.93 | -1.05% | 23,093 |
| Feb 25, 2026 | 21.78 | 22.75 | 21.78 | 22.75 | 19.87 | 4.37% | 10,207 |
| Feb 24, 2026 | 21.92 | 22.40 | 21.76 | 21.80 | 19.04 | -0.42% | 12,987 |
| Feb 23, 2026 | 22.74 | 22.74 | 21.51 | 21.89 | 19.12 | -4.00% | 294,709 |
| Feb 20, 2026 | 22.11 | 22.80 | 22.06 | 22.80 | 19.92 | 1.75% | 11,525 |
| Feb 19, 2026 | 22.61 | 22.61 | 22.00 | 22.41 | 19.58 | -1.80% | 9,695 |
| Feb 18, 2026 | 22.15 | 22.87 | 22.11 | 22.82 | 19.68 | 4.11% | 26,440 |
| Feb 17, 2026 | 21.98 | 22.35 | 21.62 | 21.92 | 18.90 | -0.32% | 20,321 |
| Feb 13, 2026 | 22.10 | 22.15 | 21.69 | 21.99 | 18.96 | 5.16% | 12,382 |
| Feb 12, 2026 | 21.89 | 21.89 | 20.46 | 20.91 | 18.03 | -7.15% | 32,222 |
| Feb 11, 2026 | 23.73 | 23.81 | 22.23 | 22.52 | 19.16 | -4.86% | 18,752 |
| Feb 10, 2026 | 23.03 | 23.86 | 23.03 | 23.67 | 20.14 | 4.23% | 13,059 |
| Feb 9, 2026 | 22.21 | 23.13 | 22.07 | 22.71 | 19.32 | 2.99% | 18,713 |
| Feb 6, 2026 | 25.39 | 25.67 | 21.80 | 22.05 | 18.76 | -7.31% | 57,929 |
| Feb 5, 2026 | 23.69 | 24.36 | 23.55 | 23.79 | 20.24 | -2.29% | 23,572 |
| Feb 4, 2026 | 26.08 | 26.08 | 23.40 | 24.35 | 20.47 | -6.93% | 20,028 |
| Feb 3, 2026 | 28.42 | 28.42 | 25.91 | 26.16 | 21.99 | -6.14% | 23,796 |
| Feb 2, 2026 | 28.14 | 28.72 | 27.79 | 27.87 | 23.43 | -0.96% | 28,746 |
| Jan 30, 2026 | 29.46 | 29.67 | 28.14 | 28.14 | 23.66 | -4.74% | 40,457 |
| Jan 29, 2026 | 31.27 | 31.27 | 29.37 | 29.54 | 24.84 | -2.70% | 33,104 |
| Jan 28, 2026 | 30.81 | 31.07 | 29.99 | 30.36 | 25.23 | -1.36% | 44,209 |
| Jan 27, 2026 | 32.12 | 32.12 | 30.43 | 30.78 | 25.58 | -8.15% | 87,422 |
| Jan 26, 2026 | 33.60 | 34.34 | 33.22 | 33.51 | 27.85 | -1.06% | 60,324 |
| Jan 23, 2026 | 33.23 | 34.16 | 32.80 | 33.87 | 28.14 | 1.92% | 18,813 |
| Jan 22, 2026 | 33.54 | 33.54 | 32.71 | 33.23 | 27.61 | 0.24% | 36,430 |
| Jan 21, 2026 | 35.00 | 35.07 | 32.85 | 33.15 | 27.22 | -5.98% | 67,079 |
| Jan 20, 2026 | 34.62 | 35.70 | 34.17 | 35.26 | 28.95 | -2.14% | 70,551 |
| Jan 16, 2026 | 35.59 | 36.55 | 34.85 | 36.03 | 29.58 | 1.18% | 39,430 |
| Jan 15, 2026 | 38.88 | 38.88 | 35.28 | 35.61 | 29.24 | -10.64% | 85,488 |
| Jan 14, 2026 | 40.50 | 40.51 | 39.00 | 39.85 | 32.18 | -1.29% | 108,389 |
| Jan 13, 2026 | 38.92 | 40.83 | 38.92 | 40.37 | 32.60 | 5.38% | 27,490 |
| Jan 12, 2026 | 38.15 | 39.22 | 37.99 | 38.31 | 30.94 | -1.03% | 16,500 |
| Jan 9, 2026 | 40.47 | 40.69 | 37.44 | 38.71 | 31.26 | -2.91% | 18,280 |
| Jan 8, 2026 | 40.21 | 40.42 | 39.08 | 39.87 | 32.20 | -2.16% | 22,855 |
| Jan 7, 2026 | 40.44 | 41.00 | 40.17 | 40.75 | 32.53 | 0.97% | 45,815 |
| Jan 6, 2026 | 39.80 | 40.43 | 39.10 | 40.36 | 32.22 | 2.75% | 14,608 |
| Jan 5, 2026 | 40.00 | 40.00 | 38.79 | 39.28 | 31.35 | 2.45% | 38,604 |
| Jan 2, 2026 | 37.90 | 38.58 | 37.37 | 38.34 | 30.60 | 1.50% | 59,308 |
| Dec 31, 2025 | 37.94 | 38.21 | 37.66 | 37.77 | 29.76 | -0.78% | 31,155 |
| Dec 30, 2025 | 38.24 | 38.38 | 37.77 | 38.07 | 30.00 | -0.08% | 22,596 |
| Dec 29, 2025 | 37.10 | 38.31 | 36.86 | 38.10 | 30.02 | 2.65% | 38,630 |
| Dec 26, 2025 | 36.87 | 37.12 | 36.38 | 37.12 | 29.25 | -1.36% | 10,420 |
| Dec 24, 2025 | 38.02 | 38.20 | 37.41 | 37.63 | 29.08 | -0.50% | 75,689 |
| Dec 23, 2025 | 38.50 | 39.24 | 37.81 | 37.82 | 29.22 | -2.12% | 21,031 |
| Dec 22, 2025 | 39.23 | 39.62 | 38.56 | 38.64 | 29.86 | 0.36% | 71,838 |
| Dec 19, 2025 | 38.90 | 39.36 | 38.36 | 38.50 | 29.75 | 0.26% | 50,712 |
| Dec 18, 2025 | 38.55 | 40.10 | 38.32 | 38.40 | 29.67 | -0.39% | 61,137 |
| Dec 17, 2025 | 38.20 | 39.37 | 38.20 | 38.55 | 29.45 | 1.26% | 106,228 |
| Dec 16, 2025 | 36.72 | 38.07 | 36.72 | 38.07 | 29.09 | 3.10% | 48,332 |
| Dec 15, 2025 | 37.88 | 37.99 | 36.36 | 36.93 | 28.21 | -2.55% | 56,421 |
| Dec 12, 2025 | 38.89 | 39.45 | 37.77 | 37.89 | 28.95 | -3.17% | 42,860 |
| Dec 11, 2025 | 39.58 | 39.83 | 38.50 | 39.13 | 29.90 | -4.45% | 51,607 |
| Dec 10, 2025 | 40.07 | 41.07 | 39.83 | 40.95 | 30.56 | 1.52% | 262,296 |
| Dec 9, 2025 | 39.90 | 40.41 | 39.56 | 40.34 | 30.10 | 0.09% | 29,989 |
| Dec 8, 2025 | 39.20 | 40.35 | 38.64 | 40.30 | 30.07 | 0.86% | 17,634 |
| Dec 5, 2025 | 39.56 | 40.14 | 39.23 | 39.96 | 29.82 | 3.16% | 15,529 |
| Dec 4, 2025 | 38.81 | 38.81 | 37.66 | 38.73 | 28.90 | -2.02% | 8,371 |
| Dec 3, 2025 | 39.73 | 40.09 | 39.36 | 39.53 | 28.78 | -0.24% | 38,509 |