YieldMax S&P 500 0DTE Cov... (SDTY)
NASDAQ: SDTY
· Real-Time Price · USD
45.19
-0.28 (-0.62%)
At close: Aug 19, 2025, 3:59 PM
44.62
-1.27%
After-hours: Aug 19, 2025, 07:50 PM EDT
SDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 45.61 | 45.61 | 45.04 | 45.13 | n/a | -0.75% | 10,519 |
| Aug 18, 2025 | 45.50 | 45.56 | 45.26 | 45.47 | 45.47 | 0.07% | 9,200 |
| Aug 15, 2025 | 45.50 | 45.55 | 45.35 | 45.44 | 45.44 | 0.02% | 6,112 |
| Aug 14, 2025 | 45.22 | 45.45 | 45.22 | 45.43 | 45.43 | -0.37% | 8,300 |
| Aug 13, 2025 | 45.53 | 45.70 | 45.49 | 45.60 | 45.40 | 0.26% | 10,600 |
| Aug 12, 2025 | 45.44 | 45.58 | 45.15 | 45.48 | 45.27 | 0.62% | 10,852 |
| Aug 11, 2025 | 45.15 | 45.41 | 45.10 | 45.20 | 44.99 | 0.16% | 7,100 |
| Aug 8, 2025 | 44.94 | 45.17 | 44.92 | 45.13 | 44.92 | 0.65% | 5,720 |
| Aug 7, 2025 | 45.13 | 45.19 | 44.84 | 44.84 | 44.64 | -0.99% | 1,800 |
| Aug 6, 2025 | 44.86 | 45.29 | 44.86 | 45.29 | 44.89 | 0.80% | 5,728 |
| Aug 5, 2025 | 45.06 | 45.22 | 44.89 | 44.93 | 44.53 | -0.44% | 7,100 |
| Aug 4, 2025 | 44.76 | 45.27 | 44.76 | 45.13 | 44.72 | 1.19% | 9,303 |
| Aug 1, 2025 | 44.99 | 44.99 | 44.45 | 44.60 | 44.20 | -1.61% | 5,600 |
| Jul 31, 2025 | 45.64 | 45.84 | 45.33 | 45.33 | 44.92 | -0.40% | 5,900 |
| Jul 30, 2025 | 45.77 | 45.80 | 45.42 | 45.51 | 44.96 | -0.07% | 4,900 |
| Jul 29, 2025 | 45.72 | 46.03 | 45.53 | 45.54 | 44.99 | -0.26% | 7,700 |
| Jul 28, 2025 | 45.65 | 45.75 | 45.55 | 45.66 | 45.11 | 0.04% | 6,860 |
| Jul 25, 2025 | 45.76 | 45.80 | 45.50 | 45.64 | 45.09 | -0.04% | 7,600 |
| Jul 24, 2025 | 45.58 | 45.71 | 45.34 | 45.66 | 45.10 | 0.29% | 5,500 |
| Jul 23, 2025 | 45.49 | 45.60 | 45.33 | 45.53 | 44.81 | 0.49% | 15,200 |