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-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SDTY — YieldMax S&P 500 0DTE Covered Call Strategy ETF
NasdaqYieldMax S&P 500 0DTE Covered Call Strategy ETF
$40.96
-0.28(-0.68%)
- O
- 40.85
- H
- 40.97
- L
- 40.73
- V
- 5.17K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$40.96
Period Return-1.24%
Period High$46.65
Period Low$39.07
Avg Daily Volume11.0K
Total Trading Days365
SDTY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $40.85 | $40.97 | $40.73 | $40.96 | $-0.28 | -0.68% | 5,173 | $40.90 | $40.73 $40.97 |
| Oct 6, 2026 | $41.05 | $41.29 | $41.05 | $41.23 | +$0.19 | +0.46% | 10,053 | $41.17 | $41.05 $41.29 |
| Oct 5, 2026 | $40.72 | $41.07 | $40.72 | $41.04 | +$0.26 | +0.64% | 13,120 | $40.94 | $40.72 $41.07 |
| Oct 2, 2026 | $40.80 | $40.89 | $40.65 | $40.79 | +$0.30 | +0.73% | 11,146 | $40.78 | $40.65 $40.89 |
| Oct 1, 2026 | $40.50 | $40.51 | $40.19 | $40.49 | +$0.09 | +0.23% | 20,787 | $40.41 | $40.19 $40.51 |
| Sep 30, 2026 | $40.50 | $40.64 | $40.35 | $40.40 | $-0.12 | -0.30% | 8,231 | $40.56 | $40.35 $40.64 |
| Sep 29, 2026 | $40.53 | $40.79 | $40.47 | $40.52 | $-0.01 | -0.03% | 4,504 | $40.55 | $40.47 $40.79 |
| Sep 28, 2026 | $40.73 | $40.74 | $40.45 | $40.53 | $-0.37 | -0.91% | 13,934 | $40.63 | $40.45 $40.74 |
| Sep 25, 2026 | $40.79 | $40.94 | $40.72 | $40.91 | +$0.15 | +0.37% | 9,424 | $40.86 | $40.72 $40.94 |
| Sep 24, 2026 | $40.60 | $40.84 | $40.57 | $40.75 | $-0.03 | -0.07% | 4,359 | $40.73 | $40.57 $40.84 |
| Sep 23, 2026 | $41.19 | $41.19 | $40.76 | $40.78 | $-0.49 | -1.18% | 9,825 | $40.98 | $40.76 $41.19 |
| Sep 22, 2026 | $41.32 | $41.32 | $41.23 | $41.27 | +$0.01 | +0.03% | 6,926 | $41.30 | $41.23 $41.32 |
| Sep 21, 2026 | $41.10 | $41.46 | $41.07 | $41.25 | +$0.44 | +1.07% | 21,240 | $41.31 | $41.07 $41.46 |
| Sep 18, 2026 | $40.75 | $40.89 | $40.65 | $40.82 | +$0.06 | +0.16% | 8,603 | $40.73 | $40.65 $40.89 |
| Sep 17, 2026 | $40.70 | $40.75 | $40.60 | $40.75 | +$0.46 | +1.15% | 5,256 | $40.70 | $40.60 $40.75 |
| Sep 16, 2026 | $40.47 | $40.61 | $40.02 | $40.29 | $-0.23 | -0.58% | 9,023 | $40.43 | $40.02 $40.61 |
| Sep 15, 2026 | $40.62 | $40.67 | $40.45 | $40.52 | $-0.20 | -0.50% | 4,366 | $40.55 | $40.45 $40.67 |
| Sep 14, 2026 | $40.75 | $40.79 | $40.60 | $40.72 | $-0.11 | -0.27% | 16,335 | $40.72 | $40.60 $40.79 |
| Sep 11, 2026 | $40.92 | $40.95 | $40.74 | $40.83 | +$0.37 | +0.90% | 13,024 | $40.89 | $40.74 $40.95 |
| Sep 10, 2026 | $40.60 | $40.60 | $40.41 | $40.47 | $-0.19 | -0.47% | 12,159 | $40.50 | $40.41 $40.60 |
| Sep 9, 2026 | $40.81 | $40.81 | $40.63 | $40.66 | $-0.40 | -0.97% | 24,702 | $40.70 | $40.63 $40.81 |
| Sep 8, 2026 | $41.23 | $41.23 | $41.00 | $41.06 | $-0.14 | -0.35% | 43,249 | $41.09 | $41.00 $41.23 |
| Sep 4, 2026 | $41.35 | $41.35 | $41.15 | $41.20 | $-0.14 | -0.33% | 6,556 | $41.24 | $41.15 $41.35 |
| Sep 3, 2026 | $41.27 | $41.39 | $41.15 | $41.34 | +$0.22 | +0.54% | 16,794 | $41.30 | $41.15 $41.39 |
| Sep 2, 2026 | $41.03 | $41.21 | $40.88 | $41.12 | $-0.00 | -0.01% | 24,752 | $41.05 | $40.88 $41.21 |
| Sep 1, 2026 | $41.20 | $41.20 | $40.97 | $41.12 | $-0.21 | -0.51% | 18,962 | $41.12 | $40.97 $41.20 |
| Aug 31, 2026 | $41.26 | $41.34 | $41.21 | $41.33 | $-0.08 | -0.19% | 7,998 | $41.29 | $41.21 $41.34 |
| Aug 28, 2026 | $41.60 | $41.69 | $41.39 | $41.41 | $-0.14 | -0.34% | 10,113 | $41.51 | $41.39 $41.69 |
| Aug 27, 2026 | $41.29 | $41.61 | $41.29 | $41.55 | +$0.34 | +0.82% | 5,314 | $41.47 | $41.29 $41.61 |
| Aug 26, 2026 | $41.23 | $41.33 | $41.15 | $41.21 | $-0.16 | -0.39% | 14,523 | $41.23 | $41.15 $41.33 |