YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)

NASDAQ: SDTY · Real-Time Price · USD

41.22

+0.07 (0.16%)

At close: Jun 26, 2026, 4:00 PM EDT

41.00

-0.22 (-0.52%)

After-hours: Jun 26, 2026, 4:15 PM EDT

SDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.91	41.38	40.89	41.22	41.22	0.15%	17,344
Jun 25, 2026	41.42	41.45	40.94	41.16	41.15	0.01%	26,928
Jun 24, 2026	41.21	41.44	41.11	41.15	41.15	-0.21%	10,012
Jun 23, 2026	41.15	41.52	40.01	41.44	41.24	-1.37%	13,921
Jun 22, 2026	41.97	42.27	41.83	42.02	41.81	0.05%	16,802
Jun 18, 2026	41.87	42.00	41.71	42.00	41.79	1.17%	26,101
Jun 17, 2026	42.08	42.08	41.45	41.52	41.31	-1.21%	35,720
Jun 16, 2026	42.32	42.47	42.21	42.23	41.81	-0.20%	28,373
Jun 15, 2026	42.09	42.45	42.09	42.32	41.90	1.89%	29,046
Jun 12, 2026	41.28	41.56	41.12	41.53	41.12	0.44%	19,065
Jun 11, 2026	40.95	41.40	40.95	41.35	40.94	1.02%	31,717
Jun 10, 2026	41.13	41.59	40.93	40.93	40.53	-1.14%	12,559
Jun 9, 2026	42.05	42.05	41.02	41.61	40.99	-0.36%	31,047
Jun 8, 2026	41.96	42.08	41.72	41.76	41.14	0.23%	22,552
Jun 5, 2026	42.50	42.50	41.51	41.66	41.05	-2.36%	15,056
Jun 4, 2026	42.50	42.69	42.50	42.67	42.04	0.05%	8,576
Jun 3, 2026	42.81	42.81	42.63	42.65	42.02	-0.51%	5,385
Jun 2, 2026	43.00	43.13	42.86	43.08	42.23	-0.11%	8,133
Jun 1, 2026	42.96	43.13	42.84	43.13	42.28	0.51%	10,343
May 29, 2026	42.95	42.99	42.87	42.91	42.07	-0.09%	7,915
May 28, 2026	42.71	42.95	42.71	42.95	42.11	0.49%	6,127
May 27, 2026	42.73	42.74	42.53	42.74	41.90	0.19%	5,939
May 26, 2026	42.75	42.95	42.75	42.87	41.82	0.56%	8,857
May 22, 2026	42.52	42.67	42.46	42.63	41.59	0.63%	4,841
May 21, 2026	42.04	42.42	42.04	42.36	41.33	0.12%	4,649
May 20, 2026	42.00	42.32	42.00	42.31	41.28	0.96%	5,405
May 19, 2026	42.22	42.40	42.10	42.12	40.89	-0.69%	11,954
May 18, 2026	42.37	42.51	42.20	42.41	41.17	-0.03%	18,098
May 15, 2026	42.36	42.62	42.35	42.43	41.18	-1.12%	6,544
May 14, 2026	42.61	42.90	42.61	42.90	41.65	0.73%	7,469
May 13, 2026	42.52	42.64	42.29	42.60	41.35	0.27%	5,630
May 12, 2026	42.52	42.72	42.41	42.69	41.24	-0.08%	14,045
May 11, 2026	42.64	42.75	42.52	42.73	41.27	0.23%	17,716
May 8, 2026	42.56	42.64	42.48	42.63	41.17	0.81%	9,514
May 7, 2026	42.38	42.58	42.18	42.28	40.84	-0.32%	20,475
May 6, 2026	42.20	42.74	42.20	42.42	40.97	1.02%	5,930
May 5, 2026	42.17	42.22	42.02	42.20	40.56	0.75%	8,916
May 4, 2026	42.02	42.08	41.64	41.88	40.25	-0.39%	12,842
May 1, 2026	42.10	42.10	41.99	42.04	40.41	0.58%	10,372
Apr 30, 2026	41.69	41.87	41.49	41.80	40.18	0.79%	22,540
Apr 29, 2026	41.44	41.47	41.30	41.47	39.86	-0.02%	10,184
Apr 28, 2026	41.72	41.78	41.49	41.69	39.87	-0.43%	8,796
Apr 27, 2026	41.71	41.93	41.68	41.87	40.04	0.34%	13,845
Apr 24, 2026	41.66	41.83	41.50	41.73	39.91	0.39%	10,574
Apr 23, 2026	41.16	41.74	39.93	41.56	39.75	-0.06%	28,296
Apr 22, 2026	41.64	41.75	41.35	41.59	39.78	0.65%	9,132
Apr 21, 2026	41.67	41.86	41.44	41.59	39.52	-0.19%	8,282
Apr 20, 2026	41.70	41.94	41.50	41.67	39.59	-0.50%	11,598
Apr 17, 2026	41.67	41.93	41.55	41.88	39.79	1.45%	14,596
Apr 16, 2026	41.30	41.44	41.11	41.28	39.23	0.05%	12,798
Apr 15, 2026	41.26	41.35	41.00	41.26	39.21	0.32%	6,634
Apr 14, 2026	41.00	41.50	41.00	41.41	39.08	0.97%	18,732
Apr 13, 2026	40.73	41.06	40.73	41.01	38.71	0.26%	8,778
Apr 10, 2026	41.02	41.10	40.85	40.90	38.60	-0.25%	6,186
Apr 9, 2026	40.84	41.02	40.67	41.00	38.70	0.49%	10,155
Apr 8, 2026	40.86	40.91	40.60	40.80	38.51	2.76%	18,638
Apr 7, 2026	39.76	39.97	39.54	39.97	37.48	0.05%	16,304
Apr 6, 2026	39.63	39.99	39.63	39.95	37.46	0.63%	12,598
Apr 2, 2026	39.53	39.73	39.44	39.70	37.23	-0.69%	14,155
Apr 1, 2026	39.93	40.11	39.82	39.97	37.48	0.92%	17,682
Mar 31, 2026	39.51	39.95	39.51	39.86	37.14	1.89%	63,988
Mar 30, 2026	39.50	39.58	39.07	39.12	36.45	-0.36%	13,124
Mar 27, 2026	39.59	40.27	39.23	39.26	36.58	-1.41%	44,301
Mar 26, 2026	40.31	40.36	39.83	39.83	37.11	-1.61%	13,394
Mar 25, 2026	40.57	40.67	40.35	40.48	37.71	0.71%	9,755
Mar 24, 2026	40.31	40.53	40.31	40.45	37.45	-0.38%	18,301
Mar 23, 2026	40.52	40.89	40.52	40.60	37.59	1.53%	5,082
Mar 20, 2026	40.52	40.52	39.83	39.99	37.02	-1.35%	3,866
Mar 19, 2026	40.21	40.63	40.12	40.54	37.53	-0.11%	17,356
Mar 18, 2026	41.03	41.03	40.58	40.58	37.57	-1.38%	9,846
Mar 17, 2026	41.40	41.66	41.40	41.47	38.09	0.50%	5,734
Mar 16, 2026	41.09	41.59	40.96	41.26	37.90	1.23%	14,621
Mar 13, 2026	41.09	41.30	40.75	40.75	37.44	-0.57%	5,891
Mar 12, 2026	41.14	41.20	40.99	40.99	37.66	-1.16%	8,560
Mar 11, 2026	41.63	41.67	41.40	41.47	38.10	-0.05%	5,075
Mar 10, 2026	42.59	42.59	41.65	41.80	38.11	-0.10%	11,780
Mar 9, 2026	41.46	41.84	41.28	41.84	38.15	-0.09%	12,419
Mar 6, 2026	41.81	41.99	41.57	41.87	38.19	-1.06%	11,782
Mar 5, 2026	42.39	42.42	42.00	42.32	38.59	-0.87%	6,150
Mar 4, 2026	42.18	42.69	42.15	42.69	38.93	1.12%	5,217
Mar 3, 2026	42.10	42.45	41.74	42.45	38.50	-0.91%	13,814
Mar 2, 2026	42.40	42.85	42.40	42.85	38.85	-0.20%	8,142
Feb 27, 2026	42.78	42.93	42.61	42.93	38.93	-0.32%	7,529
Feb 26, 2026	43.30	43.30	42.80	43.07	39.05	-0.73%	8,608
Feb 25, 2026	43.05	43.38	43.05	43.38	39.34	0.88%	17,206
Feb 24, 2026	42.84	43.25	42.84	43.24	39.00	0.89%	9,712
Feb 23, 2026	43.31	43.41	42.80	42.86	38.65	-1.12%	12,903
Feb 20, 2026	43.15	43.44	43.11	43.34	39.09	0.38%	13,707
Feb 19, 2026	43.20	43.20	43.04	43.18	38.94	-0.13%	7,442
Feb 18, 2026	43.12	43.36	43.12	43.24	38.99	0.62%	3,919
Feb 17, 2026	43.04	43.24	42.79	43.20	38.75	0.37%	11,599
Feb 13, 2026	42.95	43.34	42.67	43.04	38.61	0.13%	14,310
Feb 12, 2026	43.88	43.99	42.81	42.99	38.56	-1.56%	21,255
Feb 11, 2026	43.96	43.96	43.48	43.67	39.17	0.07%	10,706
Feb 10, 2026	44.06	44.48	43.87	43.90	39.14	-0.36%	9,604
Feb 9, 2026	44.59	44.59	43.76	44.06	39.28	0.05%	13,784
Feb 6, 2026	43.97	44.06	43.76	44.04	39.26	1.53%	14,663
Feb 5, 2026	43.42	43.68	43.29	43.37	38.67	-1.23%	20,700
Feb 4, 2026	43.94	44.08	43.53	43.91	39.15	-0.22%	7,866
Feb 3, 2026	44.72	44.72	43.90	44.23	39.24	-0.94%	13,074