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

NASDAQ: SDTY · Real-Time Price · USD

41.69

-0.18 (-0.44%)

At close: Apr 28, 2026, 4:00 PM EDT

41.60

-0.09 (-0.21%)

After-hours: Apr 28, 2026, 7:40 PM EDT

SDTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.72	41.78	41.49	41.69	41.69	-0.43%	8,770
Apr 27, 2026	41.71	41.93	41.68	41.87	41.87	0.34%	13,845
Apr 24, 2026	41.66	41.83	41.50	41.73	41.73	0.39%	10,574
Apr 23, 2026	41.16	41.74	39.93	41.56	41.56	-0.06%	28,296
Apr 22, 2026	41.64	41.75	41.35	41.59	41.59	-	9,132
Apr 21, 2026	41.67	41.86	41.44	41.59	41.32	-0.19%	8,282
Apr 20, 2026	41.70	41.94	41.50	41.67	41.40	-0.50%	11,598
Apr 17, 2026	41.67	41.93	41.55	41.88	41.61	1.45%	14,596
Apr 16, 2026	41.30	41.44	41.11	41.28	41.01	0.06%	12,798
Apr 15, 2026	41.26	41.35	41.00	41.26	40.99	-0.35%	6,634
Apr 14, 2026	41.00	41.50	41.00	41.41	40.86	0.97%	18,732
Apr 13, 2026	40.73	41.06	40.73	41.01	40.47	0.26%	8,778
Apr 10, 2026	41.02	41.10	40.85	40.90	40.36	-0.24%	6,186
Apr 9, 2026	40.84	41.02	40.67	41.00	40.46	0.49%	10,155
Apr 8, 2026	40.86	40.91	40.60	40.80	40.27	2.08%	18,638
Apr 7, 2026	39.76	39.97	39.54	39.97	39.19	0.05%	16,304
Apr 6, 2026	39.63	39.99	39.63	39.95	39.17	0.63%	12,598
Apr 2, 2026	39.53	39.73	39.44	39.70	38.92	-0.69%	14,155
Apr 1, 2026	39.93	40.11	39.82	39.97	39.19	0.28%	17,682
Mar 31, 2026	39.51	39.95	39.51	39.86	38.83	1.89%	63,988
Mar 30, 2026	39.50	39.58	39.07	39.12	38.11	-0.36%	13,124
Mar 27, 2026	39.59	40.27	39.23	39.26	38.25	-1.41%	44,301
Mar 26, 2026	40.31	40.36	39.83	39.83	38.80	-1.61%	13,394
Mar 25, 2026	40.57	40.67	40.35	40.48	39.43	0.06%	9,755
Mar 24, 2026	40.31	40.53	40.31	40.45	39.15	-0.38%	18,301
Mar 23, 2026	40.52	40.89	40.52	40.60	39.30	1.53%	5,082
Mar 20, 2026	40.52	40.52	39.83	39.99	38.71	-1.34%	3,866
Mar 19, 2026	40.21	40.63	40.12	40.54	39.24	-0.11%	17,356
Mar 18, 2026	41.03	41.03	40.58	40.58	39.28	-2.13%	9,846
Mar 17, 2026	41.40	41.66	41.40	41.47	39.83	0.50%	5,734
Mar 16, 2026	41.09	41.59	40.96	41.26	39.63	1.23%	14,621
Mar 13, 2026	41.09	41.30	40.75	40.75	39.15	-0.57%	5,891
Mar 12, 2026	41.14	41.20	40.99	40.99	39.37	-1.16%	8,560
Mar 11, 2026	41.63	41.67	41.40	41.47	39.83	-0.78%	5,075
Mar 10, 2026	42.59	42.59	41.65	41.80	39.85	-0.10%	11,780
Mar 9, 2026	41.46	41.84	41.28	41.84	39.89	-0.09%	12,419
Mar 6, 2026	41.81	41.99	41.57	41.87	39.93	-1.06%	11,782
Mar 5, 2026	42.39	42.42	42.00	42.32	40.35	-0.87%	6,150
Mar 4, 2026	42.18	42.69	42.15	42.69	40.71	0.56%	5,217
Mar 3, 2026	42.10	42.45	41.74	42.45	40.25	-0.91%	13,814
Mar 2, 2026	42.40	42.85	42.40	42.85	40.62	-0.20%	8,142
Feb 27, 2026	42.78	42.93	42.61	42.93	40.70	-0.32%	7,529
Feb 26, 2026	43.30	43.30	42.80	43.07	40.83	-0.73%	8,608
Feb 25, 2026	43.05	43.38	43.05	43.38	41.13	0.33%	17,206
Feb 24, 2026	42.84	43.25	42.84	43.24	40.78	0.89%	9,712
Feb 23, 2026	43.31	43.41	42.80	42.86	40.42	-1.12%	12,903
Feb 20, 2026	43.15	43.44	43.11	43.34	40.87	0.38%	13,707
Feb 19, 2026	43.20	43.20	43.04	43.18	40.72	-0.13%	7,442
Feb 18, 2026	43.12	43.36	43.12	43.24	40.77	0.08%	3,919
Feb 17, 2026	43.04	43.24	42.79	43.20	40.52	0.36%	11,599
Feb 13, 2026	42.95	43.34	42.67	43.04	40.37	0.13%	14,310
Feb 12, 2026	43.88	43.99	42.81	42.99	40.32	-1.55%	21,255
Feb 11, 2026	43.96	43.96	43.48	43.67	40.95	-0.53%	10,706
Feb 10, 2026	44.06	44.48	43.87	43.90	40.92	-0.37%	9,604
Feb 9, 2026	44.59	44.59	43.76	44.06	41.07	0.05%	13,784
Feb 6, 2026	43.97	44.06	43.76	44.04	41.05	1.53%	14,663
Feb 5, 2026	43.42	43.68	43.29	43.37	40.43	-1.23%	20,700
Feb 4, 2026	43.94	44.08	43.53	43.91	40.94	-0.72%	7,866
Feb 3, 2026	44.72	44.72	43.90	44.23	41.03	-0.94%	13,074
Feb 2, 2026	44.24	44.73	44.24	44.65	41.41	0.39%	17,275
Jan 30, 2026	44.48	44.53	44.23	44.47	41.25	-0.25%	9,865
Jan 29, 2026	44.62	44.65	44.02	44.59	41.36	-0.19%	10,767
Jan 28, 2026	44.77	44.77	44.55	44.67	41.43	-0.41%	13,292
Jan 27, 2026	44.68	44.86	44.62	44.86	41.41	0.40%	18,761
Jan 26, 2026	44.54	44.71	44.54	44.68	41.25	0.57%	8,748
Jan 23, 2026	44.36	44.46	44.36	44.42	41.02	0.11%	5,884
Jan 22, 2026	44.25	44.45	44.25	44.37	40.97	0.53%	4,812
Jan 21, 2026	43.81	44.17	43.71	44.14	40.75	0.71%	7,789
Jan 20, 2026	44.11	44.27	43.81	43.83	40.28	-2.05%	10,071
Jan 16, 2026	44.85	44.85	44.58	44.75	41.12	0.05%	5,848
Jan 15, 2026	44.78	44.92	44.72	44.72	41.10	0.52%	6,470
Jan 14, 2026	44.57	44.57	44.30	44.49	40.89	-0.76%	5,513
Jan 13, 2026	45.12	45.12	44.77	44.83	41.04	-0.28%	14,508
Jan 12, 2026	44.94	44.99	44.83	44.96	41.15	-0.02%	10,615
Jan 9, 2026	44.94	44.99	44.63	44.97	41.16	0.64%	7,727
Jan 8, 2026	44.63	44.76	44.43	44.68	40.90	0.04%	12,030
Jan 7, 2026	44.69	44.95	44.66	44.66	40.88	-0.70%	5,937
Jan 6, 2026	44.75	44.99	44.75	44.98	41.04	0.53%	13,610
Jan 5, 2026	44.65	44.88	44.59	44.74	40.83	0.69%	14,405
Jan 2, 2026	44.36	44.67	44.29	44.43	40.55	0.11%	16,402
Dec 31, 2025	44.83	44.83	44.38	44.38	40.51	-0.99%	12,607
Dec 30, 2025	44.80	44.87	44.75	44.83	40.80	-0.04%	7,839
Dec 29, 2025	44.68	44.88	44.68	44.84	40.81	-0.37%	13,540
Dec 26, 2025	44.98	45.04	44.96	45.01	40.96	0.17%	5,553
Dec 24, 2025	44.70	44.95	44.70	44.94	40.90	-0.36%	7,143
Dec 23, 2025	44.98	45.15	44.95	45.10	40.80	0.28%	10,162
Dec 22, 2025	44.78	45.00	44.78	44.98	40.69	0.51%	6,042
Dec 19, 2025	44.56	44.77	44.48	44.75	40.48	1.04%	6,176
Dec 18, 2025	44.17	44.48	44.17	44.28	40.06	0.87%	5,131
Dec 17, 2025	44.50	45.35	43.87	43.90	39.72	-1.54%	5,878
Dec 16, 2025	44.67	44.67	44.35	44.59	40.15	-0.17%	6,177
Dec 15, 2025	44.65	44.96	44.61	44.66	40.22	-0.04%	8,565
Dec 12, 2025	45.13	45.13	44.46	44.68	40.23	-1.04%	7,254
Dec 11, 2025	44.92	45.23	44.92	45.15	40.66	-0.20%	7,260
Dec 10, 2025	44.97	45.24	44.85	45.24	40.74	0.09%	7,370
Dec 9, 2025	45.27	45.29	45.10	45.20	40.49	0.09%	6,866
Dec 8, 2025	45.35	45.40	44.95	45.16	40.45	-0.26%	8,088
Dec 5, 2025	45.21	45.38	45.12	45.28	40.56	0.44%	7,639
Dec 4, 2025	45.24	45.24	44.94	45.08	40.38	0.09%	19,444
Dec 3, 2025	44.96	45.11	44.72	45.04	40.35	-0.14%	3,974