YieldMax S&P 500 0DTE Covered Call Strategy ETF (SDTY)
NASDAQ: SDTY · Real-Time Price · USD
44.83
-0.13 (-0.28%)
Jan 13, 2026, 4:00 PM EST - Market closed
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 45.12 | 45.12 | 44.77 | 44.83 | 44.65 | -0.28% | 14,508 |
| Jan 12, 2026 | 44.94 | 44.99 | 44.83 | 44.96 | 44.78 | -0.02% | 10,615 |
| Jan 9, 2026 | 44.94 | 44.99 | 44.63 | 44.97 | 44.78 | 0.64% | 7,727 |
| Jan 8, 2026 | 44.63 | 44.76 | 44.43 | 44.68 | 44.50 | 0.04% | 12,030 |
| Jan 7, 2026 | 44.69 | 44.95 | 44.66 | 44.66 | 44.48 | -0.70% | 5,937 |
| Jan 6, 2026 | 44.75 | 44.99 | 44.75 | 44.98 | 44.66 | 0.53% | 13,610 |
| Jan 5, 2026 | 44.65 | 44.88 | 44.59 | 44.74 | 44.43 | 0.69% | 14,405 |
| Jan 2, 2026 | 44.36 | 44.67 | 44.29 | 44.43 | 44.12 | 0.11% | 16,402 |
| Dec 31, 2025 | 44.83 | 44.83 | 44.38 | 44.38 | 44.07 | -0.99% | 12,607 |
| Dec 30, 2025 | 44.80 | 44.87 | 44.75 | 44.83 | 44.39 | -0.04% | 7,839 |
| Dec 29, 2025 | 44.68 | 44.88 | 44.68 | 44.84 | 44.41 | -0.37% | 13,540 |
| Dec 26, 2025 | 44.98 | 45.04 | 44.96 | 45.01 | 44.57 | 0.17% | 5,553 |
| Dec 24, 2025 | 44.70 | 44.95 | 44.70 | 44.94 | 44.50 | -0.36% | 7,143 |
| Dec 23, 2025 | 44.98 | 45.15 | 44.95 | 45.10 | 44.39 | 0.28% | 10,162 |
| Dec 22, 2025 | 44.78 | 45.00 | 44.78 | 44.98 | 44.27 | 0.51% | 6,042 |
| Dec 19, 2025 | 44.56 | 44.77 | 44.48 | 44.75 | 44.05 | 1.04% | 6,176 |
| Dec 18, 2025 | 44.17 | 44.48 | 44.17 | 44.28 | 43.59 | 0.87% | 5,131 |
| Dec 17, 2025 | 44.50 | 45.35 | 43.87 | 43.90 | 43.22 | -1.54% | 5,878 |
| Dec 16, 2025 | 44.67 | 44.67 | 44.35 | 44.59 | 43.69 | -0.17% | 6,177 |
| Dec 15, 2025 | 44.65 | 44.96 | 44.61 | 44.66 | 43.76 | -0.04% | 8,565 |
| Dec 12, 2025 | 45.13 | 45.13 | 44.46 | 44.68 | 43.78 | -1.04% | 7,254 |
| Dec 11, 2025 | 44.92 | 45.23 | 44.92 | 45.15 | 44.24 | -0.20% | 7,260 |
| Dec 10, 2025 | 44.97 | 45.24 | 44.85 | 45.24 | 44.33 | 0.09% | 7,370 |
| Dec 9, 2025 | 45.27 | 45.29 | 45.10 | 45.20 | 44.06 | 0.09% | 6,866 |
| Dec 8, 2025 | 45.35 | 45.40 | 44.95 | 45.16 | 44.02 | -0.26% | 8,088 |
| Dec 5, 2025 | 45.21 | 45.38 | 45.12 | 45.28 | 44.13 | 0.44% | 7,639 |
| Dec 4, 2025 | 45.24 | 45.24 | 44.94 | 45.08 | 43.94 | 0.09% | 19,444 |
| Dec 3, 2025 | 44.96 | 45.11 | 44.72 | 45.04 | 43.90 | -0.14% | 3,974 |
| Dec 2, 2025 | 45.21 | 45.32 | 44.94 | 45.10 | 43.76 | 0.20% | 19,190 |
| Dec 1, 2025 | 44.98 | 45.21 | 44.82 | 45.01 | 43.68 | -0.44% | 11,273 |
| Nov 28, 2025 | 45.18 | 45.26 | 44.87 | 45.21 | 43.87 | 0.47% | 10,890 |
| Nov 26, 2025 | 44.63 | 45.04 | 44.63 | 45.00 | 43.67 | 0.06% | 5,071 |
| Nov 25, 2025 | 44.85 | 45.03 | 44.55 | 44.97 | 43.31 | 0.40% | 11,110 |
| Nov 24, 2025 | 44.72 | 44.86 | 44.43 | 44.79 | 43.14 | 1.31% | 9,563 |
| Nov 21, 2025 | 43.70 | 44.31 | 43.70 | 44.21 | 42.58 | 1.26% | 5,421 |
| Nov 20, 2025 | 44.87 | 45.11 | 43.66 | 43.66 | 42.05 | -1.47% | 22,754 |
| Nov 19, 2025 | 43.97 | 44.32 | 43.95 | 44.32 | 42.68 | -0.09% | 5,203 |
| Nov 18, 2025 | 44.54 | 44.57 | 44.00 | 44.36 | 42.47 | -0.46% | 12,721 |
| Nov 17, 2025 | 44.81 | 45.40 | 44.50 | 44.56 | 42.67 | -1.01% | 22,779 |
| Nov 14, 2025 | 44.74 | 45.03 | 44.61 | 45.01 | 43.10 | -0.17% | 17,607 |
| Nov 13, 2025 | 45.56 | 45.62 | 45.05 | 45.09 | 43.17 | -1.63% | 7,342 |
| Nov 12, 2025 | 45.78 | 45.92 | 45.70 | 45.84 | 43.89 | -0.49% | 17,771 |
| Nov 11, 2025 | 45.91 | 46.10 | 45.88 | 46.06 | 43.83 | 0.38% | 20,487 |
| Nov 10, 2025 | 45.63 | 45.97 | 45.63 | 45.88 | 43.66 | 1.39% | 10,088 |
| Nov 7, 2025 | 45.23 | 45.28 | 44.71 | 45.25 | 43.06 | -0.14% | 7,268 |
| Nov 6, 2025 | 45.49 | 45.52 | 45.27 | 45.32 | 43.12 | -0.84% | 9,187 |
| Nov 5, 2025 | 45.59 | 45.80 | 45.44 | 45.70 | 43.49 | -0.01% | 7,918 |
| Nov 4, 2025 | 45.81 | 45.83 | 45.62 | 45.70 | 43.29 | -1.06% | 7,934 |
| Nov 3, 2025 | 46.44 | 46.44 | 46.07 | 46.19 | 43.75 | 0.22% | 6,509 |
| Oct 31, 2025 | 46.36 | 46.36 | 45.87 | 46.09 | 43.66 | 0.17% | 17,702 |