NasdaqGM - Delayed Quote USD
YieldMax R2000 0DTE Covered Strategy ETF (RDTY)
41.92
+0.22
+(0.53%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 41.72 | 42.07 | 41.70 | 41.92 | 41.92 | 5,100 |
| Apr 14, 2025 | 41.64 | 42.34 | 41.07 | 41.70 | 41.70 | 5,000 |
| Apr 11, 2025 | 40.74 | 41.61 | 39.85 | 41.61 | 41.61 | 5,000 |
| Apr 10, 2025 | 0.36 Dividend | |||||
| Apr 10, 2025 | 41.41 | 41.41 | 39.35 | 40.80 | 40.80 | 4,000 |
| Apr 9, 2025 | 40.15 | 46.74 | 40.15 | 44.70 | 44.34 | 26,800 |
| Apr 8, 2025 | 44.06 | 44.06 | 40.81 | 40.81 | 40.48 | 2,000 |
| Apr 7, 2025 | 42.01 | 42.13 | 41.07 | 41.76 | 41.42 | 15,100 |
| Apr 4, 2025 | 42.29 | 42.29 | 41.25 | 41.97 | 41.63 | 2,400 |
| Apr 3, 2025 | 0.34 Dividend | |||||
| Apr 3, 2025 | 45.03 | 45.03 | 43.99 | 44.16 | 43.81 | 6,200 |
| Apr 2, 2025 | 47.69 | 47.69 | 47.50 | 47.62 | 46.91 | 9,400 |
| Apr 1, 2025 | 47.14 | 47.93 | 47.14 | 47.93 | 47.21 | 600 |
| Mar 31, 2025 | 47.26 | 47.65 | 46.80 | 47.65 | 46.93 | 12,100 |
| Mar 28, 2025 | 48.65 | 48.65 | 47.80 | 47.87 | 47.15 | 7,900 |
| Mar 27, 2025 | 0.30 Dividend | |||||
| Mar 27, 2025 | 48.70 | 49.10 | 48.62 | 48.87 | 48.14 | 2,000 |
| Mar 26, 2025 | 50.05 | 50.05 | 49.30 | 49.30 | 48.26 | 5,300 |
| Mar 25, 2025 | 49.86 | 50.00 | 49.55 | 49.72 | 48.67 | 4,600 |
| Mar 24, 2025 | 49.97 | 50.07 | 49.94 | 50.01 | 48.95 | 4,100 |
| Mar 21, 2025 | 48.72 | 48.98 | 48.65 | 48.98 | 47.95 | 800 |
| Mar 20, 2025 | 0.32 Dividend | |||||
| Mar 20, 2025 | 49.04 | 49.38 | 48.95 | 49.18 | 48.14 | 7,700 |
| Mar 19, 2025 | 49.13 | 49.66 | 49.13 | 49.66 | 48.30 | 4,600 |
| Mar 18, 2025 | 49.08 | 49.20 | 49.02 | 49.20 | 47.85 | 3,700 |
| Mar 17, 2025 | 49.34 | 49.53 | 49.34 | 49.53 | 48.17 | 1,000 |
| Mar 14, 2025 | 48.79 | 48.95 | 48.79 | 48.91 | 47.57 | 600 |
| Mar 13, 2025 | 48.14 | 48.14 | 47.90 | 47.90 | 46.59 | 700 |
| Mar 12, 2025 | 48.52 | 48.63 | 48.36 | 48.61 | 47.28 | 2,900 |
| Mar 11, 2025 | 48.45 | 48.67 | 47.90 | 48.51 | 47.18 | 5,200 |
| Mar 10, 2025 | 48.05 | 48.28 | 48.05 | 48.28 | 46.96 | 1,300 |
| Mar 7, 2025 | 49.30 | 49.55 | 48.48 | 49.51 | 48.15 | 15,700 |
| Mar 6, 2025 | 49.12 | 49.79 | 48.97 | 49.21 | 47.86 | 2,400 |
Related Tickers
IDMO Invesco S&P International Developed Momentum ETF
44.50
+2.44%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.14
+2.03%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
40.95
+1.80%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.49
+1.78%
EWD iShares MSCI Sweden ETF
41.39
+1.65%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.80
+1.58%
HEDJ WisdomTree Europe Hedged Equity Fund
45.14
+1.58%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
39.39
+1.55%
PSP Invesco Global Listed Private Equity ETF
60.95
+1.46%
MLPX Global X MLP & Energy Infrastructure ETF
59.66
+1.41%
ATMP Barclays ETN+ Select MLP ETN
28.41
+1.39%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.95
+1.39%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
+1.36%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.40
+1.36%
ENFR Alerian Energy Infrastructure ETF
30.60
+1.32%
GDXJ VanEck Junior Gold Miners ETF
62.97
+1.25%
VPC Virtus Private Credit ETF
19.61
+1.24%
BIZD VanEck BDC Income ETF
14.94
+1.22%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.52
+1.21%
IMTM iShares MSCI Intl Momentum Factor ETF
39.94
+1.19%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.78
+1.15%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
41.24
+1.08%
NETL Fundamental Income Net Lease Real Estate ETF
23.80
+1.08%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.87
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
29.48
+1.06%
QINT American Century Quality Diversified International ETF
51.56
+1.06%
EZU iShares MSCI Eurozone ETF
53.08
+1.05%
GOEX Global X Gold Explorers ETF
41.37
+0.99%
EFV iShares MSCI EAFE Value ETF
57.77
+0.98%
FLEU Franklin FTSE Eurozone ETF
27.27
+0.96%
CIBR First Trust NASDAQ Cybersecurity ETF
63.35
+0.96%
DXJ WisdomTree Japan Hedged Equity Fund
102.04
+0.95%
HEWJ iShares Currency Hedged MSCI Japan ETF
39.36
+0.95%
FLJH Franklin FTSE Japan Hedged ETF
28.92
+0.95%
YYY Amplify High Income ETF
10.88
+0.93%
EWJV iShares MSCI Japan Value ETF
32.48
+0.90%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.82
+0.89%
CEFS Saba Closed-End Funds ETF
20.42
+0.89%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.15
+0.85%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.99
+0.84%
IEFA iShares Core MSCI EAFE ETF
74.82
+0.84%
HFXI NYLI FTSE International Equity Currency Neutral ETF
26.65
+0.83%
LQDI iShares Inflation Hedged Corporate Bond ETF
25.40
+0.83%
WLDR Affinity World Leaders Equity ETF
27.76
+0.82%
IDEV iShares Core MSCI International Developed Markets ETF
68.14
+0.81%
RING iShares MSCI Global Gold Miners ETF
42.33
+0.81%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.76
+0.80%
FLTW Franklin FTSE Taiwan ETF
42.06
+0.79%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
48.59
+0.77%
INTF iShares International Equity Factor ETF
30.55
+0.76%
ECH iShares MSCI Chile ETF
29.35
+0.76%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+0.75%
FCEF First Trust Income Opportunity ETF
20.43
+0.74%
BAB Invesco Taxable Municipal Bond ETF
26.20
+0.73%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
73.45
+0.73%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
33.55
+0.72%
FLN First Trust Latin America AlphaDEX Fund
17.08
+0.70%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
69.50
+0.69%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
72.22
+0.68%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
50.32
+0.68%
INCO Columbia India Consumer ETF
61.02
+0.68%
IDHQ Invesco S&P International Developed Quality ETF
29.89
+0.67%
IPKW Invesco International BuyBack Achievers ETF
42.79
+0.67%
ABFL Abacus FCF Leaders ETF
61.87
+0.67%
PSI Invesco Semiconductors ETF
43.95
+0.66%
IQLT iShares MSCI Intl Quality Factor ETF
39.54
+0.66%
FEZ SPDR EURO STOXX 50 ETF
53.46
+0.66%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
145.84
+0.66%
FNDF Schwab Fundamental International Equity ETF
35.44
+0.65%
SMH VanEck Semiconductor ETF
202.92
+0.65%
PTF Invesco Dorsey Wright Technology Momentum ETF
56.31
+0.64%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
50.92
+0.63%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
55.23
+0.63%
IWP iShares Russell Mid-Cap Growth ETF
114.33
+0.62%
XNTK SPDR NYSE Technology ETF
183.61
+0.61%
EWT iShares MSCI Taiwan ETF
46.05
+0.61%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.36
+0.61%
IAU iShares Gold Trust
60.94
+0.58%
IETC iShares U.S. Tech Independence Focused ETF
74.41
+0.57%
IGRO iShares International Dividend Growth ETF
71.81
+0.56%
PCEF Invesco CEF Income Composite ETF
18.00
+0.56%
IPAC iShares Core MSCI Pacific ETF
61.24
+0.56%
MTUM iShares MSCI USA Momentum Factor ETF
198.90
+0.56%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
19.98
+0.55%
EWW iShares MSCI Mexico ETF
52.19
+0.54%
QGRO American Century U.S. Quality Growth ETF
91.18
+0.53%
GLD SPDR Gold Shares
297.78
+0.52%
LGOV First Trust Long Duration Opportunities ETF
21.25
+0.52%
XSMO Invesco S&P SmallCap Momentum ETF
59.57
+0.51%
EMMF WisdomTree Emerging Markets Multifactor Fund
25.89
+0.50%
FNY First Trust Mid Cap Growth AlphaDEX Fund
71.83
+0.50%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
112.84
+0.49%
EWL iShares MSCI Switzerland ETF
51.45
+0.49%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.66
+0.49%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.20
+0.48%
QTUM Defiance Quantum ETF
71.58
+0.48%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.49
+0.47%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.53
+0.47%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
71.59
+0.46%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
35.29
+0.46%