YieldMax Russell 2000 0DTE Covered Call Strategy ETF (RDTY)

RDTY
🏛️ 美国 →
44.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 44.06 44.18 43.97 44.18 0.0M
2025-09-25 43.84 43.96 43.56 43.84 0.0M
2025-09-24 44.80 45.04 44.56 44.57 0.0M
2025-09-23 44.94 45.32 44.75 44.97 0.0M
2025-09-22 44.91 44.94 44.63 44.94 0.0M
2025-09-19 45.09 45.13 44.73 44.79 0.0M
2025-09-18 44.70 45.22 44.70 45.22 0.0M
2025-09-17 44.50 45.01 44.15 44.71 0.0M
2025-09-16 44.28 44.58 44.19 44.32 0.0M
2025-09-15 44.81 44.81 44.32 44.43 0.0M
2025-09-12 44.57 44.57 44.26 44.36 0.0M
2025-09-11 44.66 44.77 44.50 44.72 0.0M
2025-09-10 44.82 44.95 44.60 44.71 0.0M
2025-09-09 44.96 44.96 44.51 44.75 0.0M
2025-09-08 44.70 44.94 44.59 44.94 0.0M
2025-09-05 44.69 44.90 44.07 44.69 0.0M
2025-09-04 44.27 44.53 44.12 44.53 0.0M
2025-09-03 44.54 44.69 44.40 44.41 0.0M
2025-09-02 44.81 44.81 44.08 44.45 0.0M
2025-08-29 45.09 45.28 44.72 44.84 0.0M
2025-08-28 45.07 45.14 44.90 45.06 0.0M
2025-08-27 45.13 45.46 45.06 45.36 0.0M
2025-08-26 44.89 45.14 44.89 45.14 0.0M
2025-08-25 45.13 45.14 44.82 44.82 0.0M
2025-08-22 44.34 45.28 44.34 45.09 0.0M
2025-08-21 44.10 44.33 44.10 44.19 0.0M
2025-08-20 44.53 44.60 44.18 44.54 0.0M
2025-08-19 45.02 45.16 44.60 44.60 0.0M
2025-08-18 44.75 44.98 44.69 44.92 0.0M
2025-08-15 44.91 44.96 44.38 44.72 0.0M
2025-08-14 44.90 44.95 44.36 44.88 0.0M
2025-08-13 45.46 45.76 45.46 45.76 0.0M
2025-08-12 44.80 45.28 44.80 45.26 0.0M
2025-08-11 44.77 44.83 44.52 44.63 0.0M
2025-08-08 44.54 44.73 44.47 44.61 0.0M
2025-08-07 45.07 45.07 44.16 44.45 0.0M
2025-08-06 44.93 44.93 44.46 44.78 0.0M
2025-08-05 44.70 44.77 44.44 44.77 0.0M
2025-08-04 43.95 44.56 43.95 44.45 0.0M
2025-08-01 44.17 44.17 43.29 43.82 0.0M
2025-07-31 44.99 45.16 44.71 44.78 0.0M
2025-07-30 45.77 45.97 45.25 45.40 0.0M
2025-07-29 45.94 46.07 45.49 45.63 0.0M
2025-07-28 45.87 45.95 45.73 45.84 0.0M
2025-07-25 45.51 45.94 45.34 45.81 0.0M
2025-07-24 46.02 46.02 45.73 45.73 0.0M
2025-07-23 46.20 46.66 46.20 46.57 0.0M
2025-07-22 45.85 46.12 45.76 46.01 0.0M
2025-07-21 46.21 46.23 45.70 45.70 0.0M
2025-07-18 46.08 46.16 45.78 45.89 0.0M
2025-07-17 46.13 46.15 45.85 46.13 0.0M
2025-07-16 45.75 46.20 45.48 46.18 0.0M
2025-07-15 46.74 46.74 45.69 45.69 0.0M
2025-07-14 46.18 46.55 46.11 46.36 0.0M
2025-07-11 46.75 46.75 46.25 46.25 0.0M
2025-07-10 46.74 46.93 46.59 46.72 0.0M
2025-07-09 46.73 46.96 46.49 46.96 0.0M
2025-07-08 45.96 46.47 45.96 46.30 0.0M
2025-07-07 46.16 46.41 45.81 45.90 0.0M
2025-07-03 46.48 46.77 46.48 46.77 0.0M
2025-07-02 46.08 46.57 46.08 46.40 0.0M
2025-07-01 46.06 46.18 45.80 45.95 0.0M
2025-06-30 45.98 46.26 45.91 46.06 0.0M
2025-06-27 46.11 46.33 45.74 45.79 0.0M
2025-06-26 45.77 46.00 45.64 45.78 0.0M
2025-06-25 46.04 46.07 45.65 45.65 0.0M
2025-06-24 45.93 46.20 45.73 46.10 0.0M
2025-06-23 45.08 45.35 44.88 45.31 0.0M
2025-06-20 45.44 45.47 44.85 45.23 0.0M
2025-06-18 45.37 45.44 45.31 45.31 0.0M
2025-06-17 45.21 45.54 45.21 45.25 0.0M
2025-06-16 45.98 45.98 43.06 45.42 0.0M
2025-06-13 45.11 45.11 44.76 44.97 0.0M
2025-06-12 45.55 45.80 45.55 45.68 0.0M
2025-06-11 46.39 46.75 46.05 46.24 0.0M
2025-06-10 46.20 46.58 46.20 46.37 0.0M
2025-06-09 45.86 46.35 45.86 46.10 0.0M
2025-06-06 45.47 45.75 45.32 45.64 0.0M
2025-06-05 44.98 44.98 44.63 44.98 0.0M
2025-06-04 45.02 45.22 44.86 45.12 0.0M
2025-06-03 44.65 44.99 44.58 44.99 0.0M
2025-06-02 44.19 44.60 44.19 44.52 0.0M
2025-05-30 44.03 44.45 44.03 44.19 0.0M
2025-05-29 44.34 44.41 44.34 44.41 0.0M
2025-05-28 45.05 45.08 44.70 44.87 0.0M
2025-05-27 45.04 45.04 44.49 45.00 0.0M
2025-05-23 43.75 44.22 43.55 44.22 0.0M
2025-05-22 43.59 44.38 43.59 44.38 0.0M
2025-05-21 45.40 45.40 44.44 44.62 0.0M
2025-05-20 45.53 45.69 45.42 45.69 0.0M
2025-05-19 45.19 45.73 45.19 45.65 0.0M
2025-05-16 45.48 45.98 45.48 45.95 0.0M
2025-05-15 45.10 45.48 45.06 45.38 0.0M
2025-05-14 45.94 45.94 45.41 45.58 0.0M
2025-05-13 46.05 46.06 45.62 45.99 0.0M
2025-05-12 45.86 46.00 45.25 45.73 0.0M
2025-05-09 44.26 44.30 43.76 44.08 0.0M
2025-05-08 43.80 44.08 43.39 43.95 0.0M
2025-05-07 43.35 43.76 43.35 43.50 0.0M
2025-05-06 43.30 43.47 43.26 43.34 0.0M
2025-05-05 43.84 43.90 43.49 43.68 0.0M
2025-05-02 43.67 43.92 43.45 43.87 0.0M
2025-05-01 43.00 43.29 43.00 43.09 0.0M
2025-04-30 42.89 43.27 42.36 43.27 0.0M
2025-04-29 43.03 43.40 42.75 43.34 0.0M
2025-04-28 42.98 43.10 42.62 43.05 0.0M
2025-04-25 42.47 42.71 42.29 42.69 0.0M
2025-04-24 42.24 42.76 42.19 42.70 0.0M
2025-04-23 43.25 43.55 42.65 42.65 0.0M
2025-04-22 41.56 41.75 41.28 41.68 0.0M
2025-04-21 41.04 41.04 40.60 40.84 0.0M
2025-04-17 41.40 41.63 41.08 41.63 0.0M
2025-04-16 41.72 41.88 41.07 41.59 0.0M
2025-04-15 41.72 42.07 41.70 41.92 0.0M
2025-04-14 41.64 42.34 41.07 41.70 0.0M
2025-04-11 40.74 41.61 39.85 41.61 0.0M
2025-04-10 41.41 41.41 39.35 40.80 0.0M
2025-04-09 40.15 46.74 40.15 44.70 0.0M
2025-04-08 44.06 44.06 40.81 40.81 0.0M
2025-04-07 42.01 42.13 41.07 41.76 0.0M
2025-04-04 42.29 42.29 41.25 41.97 0.0M
2025-04-03 45.03 45.03 43.99 44.16 0.0M
2025-04-02 47.69 47.69 47.50 47.62 0.0M
2025-04-01 47.14 47.93 47.14 47.93 0.0M
2025-03-31 47.26 47.65 46.80 47.65 0.0M
2025-03-28 48.65 48.65 47.80 47.87 0.0M
2025-03-27 48.70 49.10 48.62 48.87 0.0M
2025-03-26 50.05 50.05 49.30 49.30 0.0M
2025-03-25 49.86 50.00 49.55 49.72 0.0M
2025-03-24 49.97 50.07 49.94 50.01 0.0M
2025-03-21 48.72 48.98 48.65 48.98 0.0M
2025-03-20 49.04 49.38 48.95 49.18 0.0M
2025-03-19 49.13 49.66 49.13 49.66 0.0M
2025-03-18 49.08 49.20 49.02 49.20 0.0M
2025-03-17 49.34 49.53 49.34 49.53 0.0M
2025-03-14 48.79 48.95 48.79 48.91 0.0M
2025-03-13 48.14 48.14 47.90 47.90 0.0M
2025-03-12 48.52 48.63 48.36 48.61 0.0M
2025-03-11 48.45 48.67 47.90 48.51 0.0M
2025-03-10 48.05 48.28 48.05 48.28 0.0M
2025-03-07 49.30 49.55 48.48 49.51 0.0M
2025-03-06 49.12 49.79 48.97 49.21 0.0M