YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF (QDTY)
NASDAQ: QDTY · Real-Time Price · USD
43.25
-0.49 (-1.12%)
At close: Dec 31, 2025
QDTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 43.65 | 43.65 | 43.25 | 43.25 | 43.25 | -1.45% | 21,006 |
| Dec 30, 2025 | 43.78 | 44.00 | 43.71 | 43.89 | 43.74 | 0.10% | 88,546 |
| Dec 29, 2025 | 43.61 | 43.90 | 43.51 | 43.84 | 43.69 | -0.25% | 18,719 |
| Dec 26, 2025 | 44.00 | 44.00 | 43.87 | 43.95 | 43.80 | -0.10% | 8,934 |
| Dec 24, 2025 | 43.66 | 44.00 | 43.66 | 44.00 | 43.85 | -0.50% | 11,041 |
| Dec 23, 2025 | 43.95 | 44.25 | 43.95 | 44.22 | 43.71 | 0.42% | 14,601 |
| Dec 22, 2025 | 43.98 | 44.08 | 43.92 | 44.03 | 43.53 | 0.58% | 7,773 |
| Dec 19, 2025 | 43.52 | 43.79 | 43.48 | 43.78 | 43.27 | 1.32% | 15,598 |
| Dec 18, 2025 | 43.09 | 43.36 | 42.90 | 43.21 | 42.71 | 1.67% | 6,695 |
| Dec 17, 2025 | 43.34 | 43.80 | 42.50 | 42.50 | 42.01 | -2.73% | 8,721 |
| Dec 16, 2025 | 43.29 | 43.75 | 43.29 | 43.69 | 42.90 | 0.53% | 15,061 |
| Dec 15, 2025 | 44.05 | 44.05 | 43.34 | 43.46 | 42.67 | -0.24% | 9,016 |
| Dec 12, 2025 | 44.25 | 44.25 | 43.42 | 43.56 | 42.77 | -1.82% | 6,168 |
| Dec 11, 2025 | 44.29 | 44.39 | 43.90 | 44.37 | 43.56 | -0.47% | 6,779 |
| Dec 10, 2025 | 44.28 | 44.58 | 44.15 | 44.58 | 43.77 | -0.18% | 8,750 |
| Dec 9, 2025 | 44.52 | 44.72 | 44.42 | 44.66 | 43.51 | 0.40% | 11,419 |
| Dec 8, 2025 | 44.75 | 44.75 | 44.41 | 44.48 | 43.34 | -0.09% | 12,357 |
| Dec 5, 2025 | 44.48 | 44.73 | 44.42 | 44.52 | 43.37 | 0.58% | 17,550 |
| Dec 4, 2025 | 44.46 | 44.46 | 44.00 | 44.26 | 43.12 | 0.01% | 7,073 |
| Dec 3, 2025 | 44.13 | 44.35 | 43.92 | 44.26 | 43.12 | -0.50% | 12,278 |
| Dec 2, 2025 | 44.93 | 44.93 | 44.22 | 44.48 | 43.06 | -0.06% | 18,836 |
| Dec 1, 2025 | 44.25 | 44.51 | 44.03 | 44.51 | 43.09 | 0.44% | 17,117 |
| Nov 28, 2025 | 44.58 | 44.58 | 44.24 | 44.32 | 42.90 | 0.58% | 9,960 |
| Nov 26, 2025 | 43.62 | 44.07 | 43.59 | 44.06 | 42.65 | 0.21% | 10,233 |
| Nov 25, 2025 | 43.78 | 44.03 | 43.45 | 43.97 | 42.16 | 0.26% | 10,720 |
| Nov 24, 2025 | 43.75 | 43.96 | 43.56 | 43.85 | 42.05 | 1.90% | 11,239 |
| Nov 21, 2025 | 42.52 | 43.26 | 42.52 | 43.03 | 41.26 | 1.16% | 10,896 |
| Nov 20, 2025 | 44.24 | 44.58 | 42.54 | 42.54 | 40.79 | -2.46% | 8,259 |
| Nov 19, 2025 | 43.20 | 43.61 | 43.12 | 43.61 | 41.82 | 0.15% | 14,369 |
| Nov 18, 2025 | 43.65 | 43.83 | 43.32 | 43.55 | 41.43 | -0.80% | 23,620 |
| Nov 17, 2025 | 44.01 | 44.46 | 43.56 | 43.90 | 41.76 | -0.75% | 39,784 |
| Nov 14, 2025 | 43.90 | 44.31 | 43.85 | 44.23 | 42.08 | -0.41% | 7,939 |
| Nov 13, 2025 | 44.85 | 45.16 | 44.38 | 44.41 | 42.25 | -2.15% | 11,296 |
| Nov 12, 2025 | 45.45 | 45.50 | 44.94 | 45.39 | 43.18 | -0.80% | 13,762 |
| Nov 11, 2025 | 45.65 | 45.81 | 45.50 | 45.76 | 43.18 | 0.03% | 15,943 |
| Nov 10, 2025 | 45.54 | 45.85 | 45.41 | 45.74 | 43.17 | 2.13% | 10,215 |
| Nov 7, 2025 | 44.36 | 44.79 | 44.02 | 44.79 | 42.27 | -0.13% | 12,423 |
| Nov 6, 2025 | 45.70 | 45.70 | 44.82 | 44.85 | 42.32 | -1.90% | 15,087 |
| Nov 5, 2025 | 45.43 | 45.75 | 45.23 | 45.72 | 43.14 | 0.04% | 18,411 |
| Nov 4, 2025 | 45.97 | 46.39 | 45.61 | 45.70 | 42.87 | -1.84% | 19,494 |
| Nov 3, 2025 | 46.76 | 46.76 | 46.37 | 46.56 | 43.68 | 0.61% | 17,298 |
| Oct 31, 2025 | 46.68 | 46.68 | 46.09 | 46.28 | 43.41 | 0.53% | 10,175 |
| Oct 30, 2025 | 46.67 | 46.67 | 45.97 | 46.03 | 43.19 | -1.16% | 8,670 |
| Oct 29, 2025 | 46.61 | 46.61 | 46.41 | 46.57 | 43.69 | -0.30% | 12,375 |
| Oct 28, 2025 | 46.48 | 46.72 | 46.40 | 46.71 | 43.57 | 1.12% | 17,812 |
| Oct 27, 2025 | 45.92 | 46.91 | 45.83 | 46.19 | 43.09 | 1.72% | 29,850 |
| Oct 24, 2025 | 45.36 | 45.49 | 44.53 | 45.41 | 42.36 | 1.21% | 7,840 |
| Oct 23, 2025 | 44.77 | 44.99 | 44.68 | 44.87 | 41.85 | 0.34% | 9,684 |
| Oct 22, 2025 | 45.07 | 45.11 | 44.35 | 44.72 | 41.71 | -1.71% | 6,283 |
| Oct 21, 2025 | 45.40 | 45.60 | 45.33 | 45.50 | 42.12 | 0.09% | 10,206 |