XNAS
Datos históricos de YieldMax S&P 500 0DTE Covered Call Strategy ETF
YieldMax S&P 500 0DTE Covered Call Strategy ETF · SDTY
$41.02
▲ +0.04 (+0.10%)
Última operación · 10/10/2026, 18:35:00 UTC
- Variación en el periodo
- −7.53%
- Máximo
- US$46.65
- 28 de octubre de 2025
- Mínimo
- US$39.07
- 30 de marzo de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.96 | 41.14 | 40.93 | 41.08 | +0.66% | 5,360.81 |
| 8 oct 2026 | 40.76 | 40.91 | 40.71 | 40.81 | −0.36% | 9,754.79 |
| 7 oct 2026 | 40.85 | 40.97 | 40.73 | 40.96 | −0.67% | 5,198.022 |
| 6 oct 2026 | 41.05 | 41.29 | 41.05 | 41.23 | +0.46% | 10,053.154 |
| 5 oct 2026 | 40.72 | 41.07 | 40.72 | 41.04 | +0.64% | 13,120.388 |
| 2 oct 2026 | 40.80 | 40.89 | 40.65 | 40.79 | +0.73% | 11,145.8 |
| 1 oct 2026 | 40.50 | 40.51 | 40.19 | 40.49 | +0.23% | 20,787.409 |
| 30 sep 2026 | 40.50 | 40.64 | 40.35 | 40.40 | −0.30% | 8,230.828 |
| 29 sep 2026 | 40.53 | 40.79 | 40.47 | 40.52 | −0.03% | 4,504.48 |
| 28 sep 2026 | 40.73 | 40.74 | 40.45 | 40.53 | −0.91% | 13,934.451 |
| 25 sep 2026 | 40.79 | 40.94 | 40.72 | 40.91 | +0.37% | 9,424.363 |
| 24 sep 2026 | 40.60 | 40.84 | 40.57 | 40.75 | −0.07% | 4,359.308 |
| 23 sep 2026 | 41.19 | 41.19 | 40.76 | 40.78 | −1.18% | 9,824.978 |
| 22 sep 2026 | 41.32 | 41.32 | 41.23 | 41.27 | +0.03% | 6,926.355 |
| 21 sep 2026 | 41.10 | 41.46 | 41.07 | 41.25 | +1.07% | 21,239.892 |
| 18 sep 2026 | 40.75 | 40.89 | 40.65 | 40.82 | +0.16% | 8,603.268 |
| 17 sep 2026 | 40.70 | 40.75 | 40.60 | 40.75 | +1.15% | 5,256.43 |
| 16 sep 2026 | 40.47 | 40.61 | 40.02 | 40.29 | −0.58% | 9,022.862 |
| 15 sep 2026 | 40.62 | 40.67 | 40.45 | 40.52 | −0.50% | 4,365.908 |
| 14 sep 2026 | 40.75 | 40.79 | 40.60 | 40.72 | −0.27% | 16,334.926 |
| 11 sep 2026 | 40.92 | 40.95 | 40.74 | 40.83 | +0.90% | 13,024.183 |
| 10 sep 2026 | 40.60 | 40.60 | 40.41 | 40.47 | −0.47% | 12,158.717 |
| 9 sep 2026 | 40.81 | 40.81 | 40.63 | 40.66 | −0.97% | 24,701.501 |
| 8 sep 2026 | 41.23 | 41.23 | 41.00 | 41.06 | −0.35% | 43,248.665 |
| 4 sep 2026 | 41.35 | 41.35 | 41.15 | 41.20 | −0.33% | 6,556.29 |
| 3 sep 2026 | 41.27 | 41.39 | 41.15 | 41.34 | +0.54% | 16,794.047 |
| 2 sep 2026 | 41.03 | 41.21 | 40.88 | 41.12 | −0.01% | 24,752.177 |
| 1 sep 2026 | 41.20 | 41.20 | 40.97 | 41.12 | −0.51% | 18,962.5 |
| 31 ago 2026 | 41.26 | 41.34 | 41.21 | 41.33 | −0.19% | 7,997.761 |
| 28 ago 2026 | 41.60 | 41.69 | 41.39 | 41.41 | −0.34% | 10,112.9 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.