MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RDTY — YieldMax R2000 0DTE Covered Strategy ETF
NasdaqYieldMax R2000 0DTE Covered Strategy ETF
$35.01
-0.25(-0.70%)
- O
- 35.25
- H
- 35.34
- L
- 34.94
- V
- 9.32K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$35.01
Period Return-18.02%
Period High$46.96
Period Low$34.31
Avg Daily Volume11.8K
Total Trading Days365
RDTY — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $35.25 | $35.34 | $34.94 | $35.01 | $-0.25 | -0.70% | 9,323 | $35.10 | $34.94 $35.34 |
| Oct 5, 2026 | $35.30 | $35.33 | $34.96 | $35.26 | +$0.30 | +0.85% | 10,390 | $35.17 | $34.96 $35.33 |
| Oct 2, 2026 | $34.76 | $35.24 | $34.76 | $34.96 | +$0.25 | +0.73% | 8,685 | $35.05 | $34.76 $35.24 |
| Oct 1, 2026 | $34.68 | $34.79 | $34.31 | $34.71 | +$0.13 | +0.38% | 12,096 | $34.53 | $34.31 $34.79 |
| Sep 30, 2026 | $34.70 | $34.76 | $34.47 | $34.58 | $-0.23 | -0.67% | 18,699 | $34.60 | $34.47 $34.76 |
| Sep 29, 2026 | $35.00 | $35.00 | $34.61 | $34.81 | $-0.05 | -0.14% | 7,789 | $34.78 | $34.61 $35.00 |
| Sep 28, 2026 | $34.95 | $35.08 | $34.74 | $34.86 | $-0.27 | -0.76% | 10,646 | $34.92 | $34.74 $35.08 |
| Sep 25, 2026 | $35.15 | $35.24 | $34.95 | $35.13 | +$0.18 | +0.53% | 7,798 | $35.13 | $34.95 $35.24 |
| Sep 24, 2026 | $34.88 | $34.97 | $34.67 | $34.94 | $-0.10 | -0.28% | 11,120 | $34.87 | $34.67 $34.97 |
| Sep 23, 2026 | $35.57 | $35.57 | $35.04 | $35.04 | $-0.74 | -2.08% | 8,493 | $35.16 | $35.04 $35.57 |
| Sep 22, 2026 | $35.80 | $36.01 | $35.60 | $35.78 | +$0.19 | +0.53% | 9,606 | $35.77 | $35.60 $36.01 |
| Sep 21, 2026 | $35.54 | $35.70 | $35.42 | $35.60 | +$0.25 | +0.71% | 16,681 | $35.45 | $35.42 $35.70 |
| Sep 18, 2026 | $35.39 | $35.39 | $35.18 | $35.34 | $-0.18 | -0.51% | 11,124 | $35.24 | $35.18 $35.39 |
| Sep 17, 2026 | $35.74 | $35.74 | $35.48 | $35.52 | +$0.22 | +0.62% | 11,067 | $35.60 | $35.48 $35.74 |
| Sep 16, 2026 | $35.47 | $35.55 | $35.25 | $35.31 | $-0.19 | -0.55% | 4,883 | $35.36 | $35.25 $35.55 |
| Sep 15, 2026 | $35.55 | $35.55 | $35.39 | $35.50 | $-0.27 | -0.74% | 5,200 | $35.48 | $35.39 $35.55 |
| Sep 14, 2026 | $35.56 | $35.86 | $35.56 | $35.77 | $-0.05 | -0.14% | 7,871 | $35.77 | $35.56 $35.86 |
| Sep 11, 2026 | $36.04 | $36.08 | $35.75 | $35.82 | +$0.22 | +0.63% | 14,266 | $35.86 | $35.75 $36.08 |
| Sep 10, 2026 | $35.68 | $35.84 | $35.51 | $35.59 | $-0.34 | -0.95% | 17,184 | $35.59 | $35.51 $35.84 |
| Sep 9, 2026 | $36.23 | $36.27 | $35.92 | $35.94 | $-0.71 | -1.92% | 8,295 | $36.02 | $35.92 $36.27 |
| Sep 8, 2026 | $36.63 | $36.77 | $36.52 | $36.64 | $-0.12 | -0.31% | 12,005 | $36.66 | $36.52 $36.77 |
| Sep 4, 2026 | $36.71 | $36.76 | $36.69 | $36.76 | +$0.04 | +0.10% | 2,599 | $36.72 | $36.69 $36.76 |
| Sep 3, 2026 | $36.80 | $36.80 | $36.51 | $36.72 | +$0.05 | +0.14% | 19,668 | $36.65 | $36.51 $36.80 |
| Sep 2, 2026 | $36.51 | $36.81 | $36.47 | $36.66 | +$0.19 | +0.53% | 18,915 | $36.55 | $36.47 $36.81 |
| Sep 1, 2026 | $36.61 | $36.64 | $36.40 | $36.47 | $-0.40 | -1.08% | 21,608 | $36.50 | $36.40 $36.64 |
| Aug 31, 2026 | $36.94 | $36.94 | $36.64 | $36.87 | $-0.16 | -0.43% | 15,472 | $36.80 | $36.64 $36.94 |
| Aug 28, 2026 | $37.50 | $37.50 | $37.00 | $37.03 | $-0.44 | -1.16% | 4,999 | $37.21 | $37.00 $37.50 |
| Aug 27, 2026 | $37.44 | $37.50 | $37.27 | $37.46 | +$0.14 | +0.39% | 11,889 | $37.37 | $37.27 $37.50 |
| Aug 26, 2026 | $37.37 | $37.44 | $37.27 | $37.32 | $-0.28 | -0.74% | 8,073 | $37.35 | $37.27 $37.44 |
| Aug 25, 2026 | $37.50 | $37.60 | $37.44 | $37.60 | +$0.31 | +0.82% | 3,895 | $37.52 | $37.44 $37.60 |