YieldMax R2000 0DTE Cover... (RDTY)
NASDAQ: RDTY
· Real-Time Price · USD
44.09
-0.04 (-0.08%)
At close: Aug 21, 2025, 10:46 AM
RDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 44.41 | 44.60 | 44.22 | 44.53 | 44.53 | -0.16% | 9,615 |
| Aug 19, 2025 | 45.02 | 45.16 | 44.60 | 44.60 | 44.60 | -0.71% | 5,400 |
| Aug 18, 2025 | 44.75 | 44.98 | 44.69 | 44.92 | 44.92 | 0.45% | 5,100 |
| Aug 15, 2025 | 44.91 | 44.96 | 44.38 | 44.72 | 44.72 | -0.36% | 7,400 |
| Aug 14, 2025 | 44.90 | 44.95 | 44.36 | 44.88 | 44.88 | -1.92% | 4,100 |
| Aug 13, 2025 | 45.46 | 45.76 | 45.46 | 45.76 | 45.45 | 1.10% | 4,100 |
| Aug 12, 2025 | 44.80 | 45.28 | 44.80 | 45.26 | 44.95 | 1.41% | 5,300 |
| Aug 11, 2025 | 44.77 | 44.83 | 44.52 | 44.63 | 44.33 | 0.04% | 10,600 |
| Aug 8, 2025 | 44.54 | 44.73 | 44.47 | 44.61 | 44.30 | 0.36% | 3,700 |
| Aug 7, 2025 | 45.07 | 45.07 | 44.16 | 44.45 | 44.15 | -0.74% | 4,300 |
| Aug 6, 2025 | 44.93 | 44.93 | 44.46 | 44.78 | 44.23 | 0.04% | 8,800 |
| Aug 5, 2025 | 44.70 | 44.76 | 44.44 | 44.76 | 44.22 | 0.70% | 8,500 |
| Aug 4, 2025 | 43.95 | 44.56 | 43.95 | 44.45 | 43.91 | 1.44% | 2,900 |
| Aug 1, 2025 | 44.17 | 44.17 | 43.29 | 43.82 | 43.29 | -2.14% | 10,000 |
| Jul 31, 2025 | 44.99 | 45.16 | 44.71 | 44.78 | 44.23 | -1.37% | 4,200 |
| Jul 30, 2025 | 45.76 | 45.97 | 45.25 | 45.40 | 44.50 | -0.50% | 8,500 |
| Jul 29, 2025 | 45.94 | 46.07 | 45.49 | 45.63 | 44.73 | -0.46% | 10,000 |
| Jul 28, 2025 | 45.87 | 45.95 | 45.73 | 45.84 | 44.94 | 0.07% | 4,300 |
| Jul 25, 2025 | 45.51 | 45.94 | 45.34 | 45.81 | 44.91 | 0.17% | 7,500 |
| Jul 24, 2025 | 46.02 | 46.02 | 45.73 | 45.73 | 44.83 | -1.80% | 4,800 |