YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
45.28
+0.20 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
45.35
+0.07 (0.16%)
After-hours: Dec 5, 2025, 7:18 PM EST
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.21 | 45.38 | 45.12 | 45.28 | 45.28 | 0.44% | 7,636 |
| Dec 4, 2025 | 45.24 | 45.24 | 44.94 | 45.08 | 45.08 | 0.09% | 19,444 |
| Dec 3, 2025 | 44.96 | 45.11 | 44.72 | 45.04 | 45.04 | -0.14% | 3,974 |
| Dec 2, 2025 | 45.21 | 45.32 | 44.94 | 45.10 | 44.90 | 0.20% | 19,190 |
| Dec 1, 2025 | 44.98 | 45.21 | 44.82 | 45.01 | 44.81 | -0.44% | 11,273 |
| Nov 28, 2025 | 45.18 | 45.26 | 44.87 | 45.21 | 45.01 | 0.47% | 10,890 |
| Nov 26, 2025 | 44.63 | 45.04 | 44.63 | 45.00 | 44.80 | 0.06% | 5,071 |
| Nov 25, 2025 | 44.85 | 45.03 | 44.55 | 44.97 | 44.44 | 0.40% | 11,110 |
| Nov 24, 2025 | 44.72 | 44.86 | 44.43 | 44.79 | 44.26 | 1.31% | 9,563 |
| Nov 21, 2025 | 43.70 | 44.31 | 43.70 | 44.21 | 43.68 | 1.26% | 5,421 |
| Nov 20, 2025 | 44.87 | 45.11 | 43.66 | 43.66 | 43.14 | -1.47% | 22,754 |
| Nov 19, 2025 | 43.97 | 44.32 | 43.95 | 44.32 | 43.79 | -0.09% | 5,203 |
| Nov 18, 2025 | 44.54 | 44.57 | 44.00 | 44.36 | 43.57 | -0.46% | 12,721 |
| Nov 17, 2025 | 44.81 | 45.40 | 44.50 | 44.56 | 43.77 | -1.01% | 22,779 |
| Nov 14, 2025 | 44.74 | 45.03 | 44.61 | 45.01 | 44.22 | -0.17% | 17,607 |
| Nov 13, 2025 | 45.56 | 45.62 | 45.05 | 45.09 | 44.29 | -1.63% | 7,342 |
| Nov 12, 2025 | 45.78 | 45.92 | 45.70 | 45.84 | 45.03 | -0.49% | 17,771 |
| Nov 11, 2025 | 45.91 | 46.10 | 45.88 | 46.06 | 44.97 | 0.38% | 20,487 |
| Nov 10, 2025 | 45.63 | 45.97 | 45.63 | 45.88 | 44.80 | 1.39% | 10,088 |
| Nov 7, 2025 | 45.23 | 45.28 | 44.71 | 45.25 | 44.18 | -0.14% | 7,268 |
| Nov 6, 2025 | 45.49 | 45.52 | 45.27 | 45.32 | 44.24 | -0.84% | 9,187 |
| Nov 5, 2025 | 45.59 | 45.80 | 45.44 | 45.70 | 44.62 | -0.01% | 7,918 |
| Nov 4, 2025 | 45.81 | 45.83 | 45.62 | 45.70 | 44.41 | -1.06% | 7,934 |
| Nov 3, 2025 | 46.44 | 46.44 | 46.07 | 46.19 | 44.89 | 0.22% | 6,509 |
| Oct 31, 2025 | 46.36 | 46.36 | 45.87 | 46.09 | 44.79 | 0.17% | 17,702 |
| Oct 30, 2025 | 46.43 | 46.43 | 46.01 | 46.01 | 44.71 | -0.57% | 7,303 |
| Oct 29, 2025 | 46.47 | 46.54 | 46.24 | 46.28 | 44.97 | -0.48% | 8,499 |
| Oct 28, 2025 | 46.59 | 46.65 | 46.29 | 46.50 | 44.97 | 0.45% | 5,256 |
| Oct 27, 2025 | 46.24 | 46.33 | 46.13 | 46.29 | 44.77 | 1.12% | 7,862 |
| Oct 24, 2025 | 45.77 | 45.89 | 45.60 | 45.78 | 44.27 | 0.87% | 11,189 |
| Oct 23, 2025 | 45.31 | 45.46 | 45.25 | 45.38 | 43.89 | 0.46% | 11,593 |
| Oct 22, 2025 | 45.33 | 45.53 | 45.09 | 45.17 | 43.69 | -0.90% | 14,965 |
| Oct 21, 2025 | 45.63 | 45.68 | 45.41 | 45.58 | 43.92 | 0.05% | 6,384 |
| Oct 20, 2025 | 45.30 | 45.67 | 45.30 | 45.56 | 43.89 | 1.20% | 11,261 |
| Oct 17, 2025 | 44.82 | 45.19 | 44.76 | 45.02 | 43.38 | 0.50% | 9,092 |
| Oct 16, 2025 | 45.20 | 45.33 | 44.65 | 44.80 | 43.16 | -0.59% | 21,414 |
| Oct 15, 2025 | 45.34 | 45.34 | 44.83 | 45.07 | 43.42 | 0.30% | 6,239 |
| Oct 14, 2025 | 44.58 | 45.09 | 44.54 | 44.93 | 43.15 | -0.38% | 3,998 |
| Oct 13, 2025 | 44.77 | 45.15 | 44.77 | 45.10 | 43.32 | 1.52% | 5,383 |
| Oct 10, 2025 | 45.72 | 45.85 | 44.25 | 44.42 | 42.67 | -2.56% | 18,223 |
| Oct 9, 2025 | 45.58 | 45.66 | 45.51 | 45.59 | 43.79 | -0.57% | 3,701 |
| Oct 8, 2025 | 45.92 | 45.98 | 45.77 | 45.85 | 43.89 | 0.42% | 7,456 |
| Oct 7, 2025 | 45.89 | 45.92 | 45.60 | 45.66 | 43.70 | -0.34% | 5,407 |
| Oct 6, 2025 | 45.92 | 45.93 | 45.58 | 45.82 | 43.85 | 0.40% | 7,924 |
| Oct 3, 2025 | 45.59 | 45.82 | 45.59 | 45.64 | 43.68 | 0.20% | 8,880 |
| Oct 2, 2025 | 45.70 | 45.70 | 45.40 | 45.55 | 43.59 | -0.45% | 6,930 |
| Oct 1, 2025 | 45.70 | 45.83 | 45.66 | 45.75 | 43.61 | -0.03% | 10,174 |
| Sep 30, 2025 | 45.70 | 45.77 | 45.51 | 45.77 | 43.62 | 0.38% | 4,896 |
| Sep 29, 2025 | 45.84 | 45.84 | 45.51 | 45.60 | 43.46 | 0.14% | 6,801 |
| Sep 26, 2025 | 45.46 | 45.70 | 45.29 | 45.53 | 43.40 | 0.65% | 4,274 |
| Sep 25, 2025 | 45.15 | 45.34 | 45.05 | 45.24 | 43.12 | -0.76% | 3,760 |
| Sep 24, 2025 | 45.71 | 45.81 | 45.52 | 45.58 | 43.30 | -0.20% | 3,636 |
| Sep 23, 2025 | 46.03 | 46.03 | 45.58 | 45.68 | 43.39 | -0.54% | 3,407 |
| Sep 22, 2025 | 45.72 | 46.05 | 45.69 | 45.92 | 43.63 | 0.06% | 6,750 |
| Sep 19, 2025 | 45.75 | 45.90 | 45.74 | 45.90 | 43.60 | 0.31% | 6,804 |
| Sep 18, 2025 | 45.58 | 45.77 | 45.56 | 45.76 | 43.47 | 0.38% | 4,584 |
| Sep 17, 2025 | 45.56 | 45.70 | 45.45 | 45.58 | 43.16 | -0.15% | 4,838 |
| Sep 16, 2025 | 45.58 | 45.69 | 45.42 | 45.65 | 43.22 | 0.19% | 5,713 |
| Sep 15, 2025 | 45.34 | 45.72 | 45.26 | 45.57 | 43.14 | 0.49% | 13,540 |
| Sep 12, 2025 | 45.20 | 45.43 | 45.20 | 45.35 | 42.93 | 0.09% | 5,099 |
| Sep 11, 2025 | 45.31 | 45.31 | 45.16 | 45.30 | 42.89 | 0.37% | 1,614 |
| Sep 10, 2025 | 45.16 | 45.40 | 45.08 | 45.14 | 42.60 | 0.20% | 4,587 |
| Sep 9, 2025 | 45.03 | 45.17 | 44.85 | 45.05 | 42.51 | 0.55% | 8,705 |
| Sep 8, 2025 | 44.95 | 44.99 | 44.79 | 44.80 | 42.28 | 0.17% | 6,311 |
| Sep 5, 2025 | 44.91 | 45.04 | 44.60 | 44.73 | 42.21 | -0.54% | 6,054 |
| Sep 4, 2025 | 44.71 | 45.00 | 44.71 | 44.97 | 42.44 | 0.47% | 3,837 |
| Sep 3, 2025 | 44.66 | 44.81 | 44.59 | 44.76 | 42.06 | 0.47% | 6,729 |
| Sep 2, 2025 | 44.58 | 44.70 | 44.20 | 44.55 | 41.86 | -0.78% | 7,132 |
| Aug 29, 2025 | 45.14 | 45.14 | 44.84 | 44.90 | 42.20 | -0.57% | 3,953 |
| Aug 28, 2025 | 45.07 | 45.27 | 44.96 | 45.16 | 42.44 | -0.30% | 2,935 |
| Aug 27, 2025 | 45.21 | 45.34 | 45.21 | 45.30 | 42.38 | 0.19% | 4,480 |
| Aug 26, 2025 | 45.09 | 45.29 | 45.08 | 45.21 | 42.30 | 0.09% | 3,973 |
| Aug 25, 2025 | 45.22 | 45.33 | 45.06 | 45.17 | 42.27 | -0.14% | 14,096 |
| Aug 22, 2025 | 44.99 | 45.34 | 44.99 | 45.23 | 42.32 | 1.00% | 7,855 |
| Aug 21, 2025 | 44.90 | 44.92 | 44.73 | 44.78 | 41.91 | -0.74% | 6,491 |
| Aug 20, 2025 | 45.28 | 45.28 | 44.85 | 45.12 | 42.06 | -0.03% | 7,947 |
| Aug 19, 2025 | 45.61 | 45.61 | 45.04 | 45.13 | 42.07 | -0.75% | 11,023 |
| Aug 18, 2025 | 45.50 | 45.56 | 45.26 | 45.47 | 42.39 | 0.07% | 9,151 |
| Aug 15, 2025 | 45.50 | 45.55 | 45.35 | 45.44 | 42.36 | 0.01% | 6,112 |
| Aug 14, 2025 | 45.22 | 45.46 | 45.22 | 45.43 | 42.36 | -0.37% | 8,280 |
| Aug 13, 2025 | 45.53 | 45.70 | 45.49 | 45.61 | 42.33 | 0.29% | 10,553 |
| Aug 12, 2025 | 45.44 | 45.58 | 45.15 | 45.48 | 42.21 | 0.62% | 10,852 |
| Aug 11, 2025 | 45.15 | 45.41 | 45.10 | 45.20 | 41.95 | 0.16% | 7,073 |
| Aug 8, 2025 | 44.94 | 45.17 | 44.92 | 45.13 | 41.88 | 0.63% | 5,720 |
| Aug 7, 2025 | 45.13 | 45.19 | 44.84 | 44.84 | 41.62 | -0.99% | 1,800 |
| Aug 6, 2025 | 44.86 | 45.29 | 44.86 | 45.29 | 41.85 | 0.80% | 5,728 |
| Aug 5, 2025 | 45.06 | 45.22 | 44.89 | 44.93 | 41.51 | -0.43% | 7,068 |
| Aug 4, 2025 | 44.76 | 45.27 | 44.76 | 45.13 | 41.69 | 1.17% | 9,303 |
| Aug 1, 2025 | 44.99 | 44.99 | 44.45 | 44.60 | 41.21 | -1.61% | 5,569 |
| Jul 31, 2025 | 45.64 | 45.84 | 45.33 | 45.33 | 41.88 | -0.40% | 5,856 |
| Jul 30, 2025 | 45.77 | 45.80 | 45.42 | 45.51 | 41.92 | -0.05% | 4,873 |
| Jul 29, 2025 | 45.72 | 46.03 | 45.53 | 45.54 | 41.94 | -0.27% | 7,695 |
| Jul 28, 2025 | 45.65 | 45.75 | 45.55 | 45.66 | 42.05 | 0.05% | 6,860 |
| Jul 25, 2025 | 45.76 | 45.80 | 45.50 | 45.64 | 42.03 | -0.04% | 7,588 |
| Jul 24, 2025 | 45.58 | 45.71 | 45.34 | 45.66 | 42.05 | 0.29% | 5,479 |
| Jul 23, 2025 | 45.49 | 45.60 | 45.33 | 45.53 | 41.78 | 0.48% | 15,159 |
| Jul 22, 2025 | 45.20 | 45.37 | 45.08 | 45.31 | 41.58 | -0.07% | 9,168 |
| Jul 21, 2025 | 45.11 | 45.39 | 45.11 | 45.34 | 41.61 | 0.50% | 15,888 |
| Jul 18, 2025 | 45.08 | 45.19 | 45.00 | 45.11 | 41.40 | -0.10% | 9,946 |
| Jul 17, 2025 | 44.99 | 45.30 | 44.96 | 45.16 | 41.44 | 0.02% | 15,585 |