YieldMax S&P 500 0DTE Covered Call Strategy ETF

SDTY
🏛️ usa →
45.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 45.46 45.70 45.29 45.53 0.0M
2025-09-25 45.15 45.34 45.05 45.24 0.0M
2025-09-24 45.71 45.81 45.52 45.58 0.0M
2025-09-23 46.03 46.03 45.58 45.68 0.0M
2025-09-22 45.72 46.05 45.69 45.92 0.0M
2025-09-19 45.75 45.90 45.74 45.90 0.0M
2025-09-18 45.58 45.77 45.56 45.76 0.0M
2025-09-17 45.56 45.70 45.45 45.58 0.0M
2025-09-16 45.58 45.69 45.42 45.65 0.0M
2025-09-15 45.34 45.72 45.26 45.57 0.0M
2025-09-12 45.20 45.43 45.20 45.35 0.0M
2025-09-11 45.31 45.31 45.16 45.30 0.0M
2025-09-10 45.16 45.40 45.08 45.14 0.0M
2025-09-09 45.03 45.17 44.85 45.05 0.0M
2025-09-08 44.95 44.99 44.79 44.80 0.0M
2025-09-05 44.91 45.04 44.60 44.73 0.0M
2025-09-04 44.71 45.00 44.71 44.97 0.0M
2025-09-03 44.66 44.81 44.59 44.76 0.0M
2025-09-02 44.58 44.70 44.20 44.55 0.0M
2025-08-29 45.14 45.14 44.84 44.90 0.0M
2025-08-28 45.07 45.27 44.96 45.16 0.0M
2025-08-27 45.21 45.34 45.21 45.30 0.0M
2025-08-26 45.09 45.29 45.08 45.21 0.0M
2025-08-25 45.22 45.33 45.06 45.17 0.0M
2025-08-22 44.99 45.34 44.99 45.23 0.0M
2025-08-21 44.90 44.92 44.73 44.78 0.0M
2025-08-20 45.28 45.28 44.85 45.12 0.0M
2025-08-19 45.61 45.61 45.04 45.13 0.0M
2025-08-18 45.50 45.56 45.26 45.47 0.0M
2025-08-15 45.50 45.55 45.35 45.44 0.0M
2025-08-14 45.22 45.46 45.22 45.43 0.0M
2025-08-13 45.53 45.70 45.49 45.61 0.0M
2025-08-12 45.44 45.58 45.15 45.48 0.0M
2025-08-11 45.15 45.41 45.10 45.20 0.0M
2025-08-08 44.94 45.17 44.92 45.13 0.0M
2025-08-07 45.13 45.19 44.84 44.84 0.0M
2025-08-06 44.86 45.29 44.86 45.29 0.0M
2025-08-05 45.06 45.22 44.89 44.93 0.0M
2025-08-04 44.76 45.27 44.76 45.13 0.0M
2025-08-01 44.99 44.99 44.45 44.60 0.0M
2025-07-31 45.64 45.84 45.33 45.33 0.0M
2025-07-30 45.77 45.80 45.42 45.51 0.0M
2025-07-29 45.72 46.03 45.53 45.54 0.0M
2025-07-28 45.65 45.75 45.55 45.66 0.0M
2025-07-25 45.76 45.80 45.50 45.64 0.0M
2025-07-24 45.58 45.71 45.34 45.66 0.0M
2025-07-23 45.49 45.60 45.33 45.53 0.0M
2025-07-22 45.20 45.37 45.08 45.31 0.0M
2025-07-21 45.11 45.39 45.11 45.34 0.0M
2025-07-18 45.08 45.19 45.00 45.11 0.0M
2025-07-17 44.99 45.30 44.96 45.16 0.0M
2025-07-16 44.93 45.30 44.74 45.15 0.0M
2025-07-15 45.15 45.30 44.92 44.96 0.0M
2025-07-14 44.83 45.27 44.83 45.10 0.0M
2025-07-11 44.88 45.14 44.88 45.10 0.0M
2025-07-10 45.21 45.21 44.96 45.15 0.0M
2025-07-09 44.91 45.18 44.78 45.11 0.0M
2025-07-08 44.67 45.00 44.67 44.87 0.0M
2025-07-07 45.11 45.17 44.60 44.98 0.0M
2025-07-03 44.85 45.24 44.85 45.11 0.0M
2025-07-02 45.05 45.24 44.80 45.20 0.0M
2025-07-01 45.05 45.05 44.62 45.05 0.0M
2025-06-30 44.93 45.05 44.60 45.04 0.0M
2025-06-27 44.43 44.78 44.40 44.59 0.0M
2025-06-26 44.11 44.49 44.11 44.43 0.0M
2025-06-25 44.30 44.48 44.08 44.18 0.0M
2025-06-24 43.85 44.23 43.85 44.15 0.0M
2025-06-23 43.21 43.79 43.17 43.50 0.0M
2025-06-20 43.89 43.89 43.26 43.40 0.0M
2025-06-18 43.65 43.84 43.57 43.65 0.0M
2025-06-17 43.98 43.98 43.48 43.78 0.0M
2025-06-16 43.33 44.29 43.33 43.80 0.0M
2025-06-13 43.84 43.95 43.41 43.73 0.0M
2025-06-12 44.00 44.02 43.94 44.02 0.0M
2025-06-11 44.12 44.46 43.97 44.03 0.0M
2025-06-10 43.90 44.25 43.90 44.16 0.0M
2025-06-09 44.00 44.14 43.77 43.94 0.0M
2025-06-06 43.96 44.11 43.70 44.00 0.0M
2025-06-05 43.89 43.91 43.29 43.46 0.0M
2025-06-04 43.63 44.00 43.63 43.70 0.0M
2025-06-03 43.52 43.74 43.40 43.74 0.0M
2025-06-02 43.44 43.70 43.08 43.65 0.0M
2025-05-30 43.08 43.53 43.02 43.49 0.0M
2025-05-29 43.50 43.50 43.11 43.40 0.0M
2025-05-28 43.90 43.90 43.42 43.59 0.0M
2025-05-27 43.60 43.73 43.10 43.72 0.0M
2025-05-23 42.72 43.01 42.25 42.97 0.0M
2025-05-22 43.00 43.21 42.83 43.04 0.0M
2025-05-21 43.53 43.95 43.27 43.27 0.0M
2025-05-20 44.16 44.16 43.78 43.78 0.0M
2025-05-19 44.01 44.29 43.65 44.25 0.0M
2025-05-16 43.91 44.18 43.80 44.07 0.0M
2025-05-15 43.92 44.13 43.47 44.13 0.0M
2025-05-14 44.30 44.32 43.96 44.06 0.0M
2025-05-13 43.59 44.06 43.59 43.95 0.0M
2025-05-12 43.84 43.84 43.22 43.62 0.0M
2025-05-09 42.62 42.62 42.15 42.43 0.0M
2025-05-08 42.05 42.50 42.05 42.34 0.0M
2025-05-07 42.26 42.33 41.83 42.27 0.0M
2025-05-06 42.05 42.17 41.73 42.10 0.0M
2025-05-05 42.39 42.45 41.99 42.41 0.0M
2025-05-02 42.08 42.56 42.08 42.40 0.0M
2025-05-01 41.81 42.11 41.77 41.91 0.0M
2025-04-30 41.21 41.70 40.87 41.65 0.0M
2025-04-29 41.58 41.86 41.49 41.84 0.0M
2025-04-28 41.63 41.63 41.20 41.45 0.0M
2025-04-25 41.00 41.47 40.94 41.47 0.0M
2025-04-24 40.76 41.10 40.76 41.09 0.0M
2025-04-23 41.34 41.46 40.88 40.94 0.0M
2025-04-22 39.93 40.18 39.85 40.00 0.0M
2025-04-21 39.98 39.98 38.80 39.34 0.0M
2025-04-17 40.19 40.49 40.12 40.32 0.0M
2025-04-16 40.76 41.07 39.95 40.49 0.0M
2025-04-15 41.23 41.62 41.21 41.21 0.0M
2025-04-14 41.48 41.77 41.00 41.39 0.0M
2025-04-11 40.10 41.14 39.82 41.13 0.0M
2025-04-10 41.04 41.04 39.10 40.34 0.0M
2025-04-09 39.46 45.90 39.45 43.21 0.0M
2025-04-08 42.52 42.52 39.51 39.95 0.0M
2025-04-07 38.94 40.53 38.59 40.20 0.0M
2025-04-04 41.75 41.75 40.37 40.37 0.0M
2025-04-03 43.61 43.92 43.03 43.18 0.0M
2025-04-02 45.17 45.55 45.17 45.42 0.0M
2025-04-01 45.18 45.55 44.96 45.55 0.0M
2025-03-31 44.96 45.33 44.62 45.29 0.0M
2025-03-28 46.02 46.12 45.26 45.39 0.0M
2025-03-27 46.26 46.35 46.07 46.27 0.0M
2025-03-26 47.10 47.10 46.44 46.61 0.0M
2025-03-25 47.00 47.14 46.86 47.10 0.0M
2025-03-24 46.75 47.00 46.75 46.94 0.0M
2025-03-21 45.74 46.14 45.63 46.14 0.0M
2025-03-20 45.99 46.22 45.83 46.16 0.0M
2025-03-19 46.01 46.52 46.01 46.52 0.0M
2025-03-18 46.22 46.22 45.78 45.98 0.0M
2025-03-17 46.05 46.33 46.00 46.22 0.0M
2025-03-14 45.84 46.06 45.84 46.02 0.0M
2025-03-13 45.97 45.97 45.12 45.38 0.0M
2025-03-12 46.15 46.37 45.82 46.15 0.0M
2025-03-11 46.00 46.27 45.37 45.75 0.0M
2025-03-10 46.88 46.88 45.96 46.17 0.0M
2025-03-07 46.91 47.34 46.64 47.23 0.0M
2025-03-06 47.05 47.46 46.77 47.02 0.0M
2025-03-05 47.45 47.85 47.26 47.85 0.0M
2025-03-04 47.49 47.86 47.05 47.31 0.0M
2025-03-03 48.95 48.95 47.69 48.01 0.0M
2025-02-28 48.30 48.82 47.99 48.82 0.0M
2025-02-27 49.47 49.47 48.50 48.50 0.0M
2025-02-26 49.38 49.54 48.98 49.26 0.0M
2025-02-25 49.41 49.41 48.70 49.17 0.0M
2025-02-24 49.50 49.76 49.16 49.30 0.0M
2025-02-21 50.26 50.29 49.34 49.42 0.0M
2025-02-20 50.28 50.44 50.08 50.39 0.1M
2025-02-19 50.54 50.69 50.40 50.65 0.0M
2025-02-18 51.29 51.29 50.35 50.68 0.0M
2025-02-14 50.52 50.57 50.30 50.48 0.0M
2025-02-13 50.28 50.55 50.20 50.55 0.0M
2025-02-12 49.80 50.18 49.65 50.14 0.0M
2025-02-11 50.20 50.28 49.94 50.28 0.0M
2025-02-10 50.06 50.28 50.04 50.19 0.0M
2025-02-07 50.39 50.42 49.78 49.82 0.0M
2025-02-06 50.36 50.36 49.94 50.29 0.0M