MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DDDD — YieldMax U.S. Stocks Target Double Distribution ETF
NYSE ArcaYieldMax U.S. Stocks Target Double Distribution ETF
$31.76
-0.01(-0.02%)
- O
- 31.60
- H
- 31.83
- L
- 31.60
- V
- 8.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.76
Period Return+3.03%
Period High$34.45
Period Low$30.33
Avg Daily Volume5.5K
Total Trading Days142
DDDD — Historical OHLCV Price & Volume Table
Mar 12, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.60 | $31.83 | $31.60 | $31.76 | $-0.01 | -0.02% | 8,224 | $31.73 | $31.60 $31.83 |
| Oct 1, 2026 | $31.76 | $31.77 | $31.63 | $31.76 | $-0.39 | -1.21% | 5,500 | $31.72 | $31.63 $31.77 |
| Sep 30, 2026 | $32.52 | $32.52 | $32.15 | $32.15 | $-0.25 | -0.76% | 6,703 | $32.30 | $32.15 $32.52 |
| Sep 29, 2026 | $32.43 | $32.50 | $32.27 | $32.40 | $-0.11 | -0.35% | 2,902 | $32.40 | $32.27 $32.50 |
| Sep 28, 2026 | $32.65 | $32.65 | $32.51 | $32.51 | $-0.29 | -0.88% | 5,806 | $32.60 | $32.51 $32.65 |
| Sep 25, 2026 | $32.70 | $32.81 | $32.61 | $32.80 | +$0.08 | +0.24% | 8,797 | $32.72 | $32.61 $32.81 |
| Sep 24, 2026 | $32.95 | $32.95 | $32.71 | $32.72 | $-0.17 | -0.51% | 3,072 | $32.77 | $32.71 $32.95 |
| Sep 23, 2026 | $33.18 | $33.18 | $32.89 | $32.89 | $-0.16 | -0.49% | 4,256 | $33.06 | $32.89 $33.18 |
| Sep 22, 2026 | $33.04 | $33.11 | $33.04 | $33.05 | +$0.00 | +0.01% | 1,702 | $33.10 | $33.04 $33.11 |
| Sep 21, 2026 | $32.90 | $33.05 | $32.90 | $33.05 | +$0.07 | +0.20% | 6,509 | $32.98 | $32.90 $33.05 |
| Sep 18, 2026 | $33.01 | $33.05 | $32.95 | $32.98 | $-0.32 | -0.96% | 1,610 | $33.01 | $32.95 $33.05 |
| Sep 17, 2026 | $33.19 | $33.36 | $33.12 | $33.30 | +$0.07 | +0.21% | 4,533 | $33.23 | $33.12 $33.36 |
| Sep 16, 2026 | $33.58 | $33.58 | $33.12 | $33.23 | $-0.34 | -1.03% | 8,249 | $33.46 | $33.12 $33.58 |
| Sep 15, 2026 | $33.54 | $33.71 | $33.54 | $33.57 | $-0.08 | -0.25% | 4,539 | $33.69 | $33.54 $33.71 |
| Sep 14, 2026 | $33.48 | $33.73 | $33.48 | $33.66 | +$0.23 | +0.68% | 1,431 | $33.66 | $33.48 $33.73 |
| Sep 11, 2026 | $33.34 | $33.53 | $33.34 | $33.43 | +$0.12 | +0.37% | 3,993 | $33.41 | $33.34 $33.53 |
| Sep 10, 2026 | $33.37 | $33.44 | $33.27 | $33.31 | $-0.11 | -0.33% | 4,092 | $33.32 | $33.27 $33.44 |
| Sep 9, 2026 | $33.61 | $33.61 | $33.36 | $33.42 | $-0.34 | -1.01% | 6,250 | $33.43 | $33.36 $33.61 |
| Sep 8, 2026 | $34.00 | $34.09 | $33.75 | $33.76 | $-0.33 | -0.97% | 5,512 | $33.86 | $33.75 $34.09 |
| Sep 4, 2026 | $34.15 | $34.17 | $34.07 | $34.09 | $-0.26 | -0.76% | 2,076 | $34.16 | $34.07 $34.17 |
| Sep 3, 2026 | $34.39 | $34.39 | $34.06 | $34.35 | +$0.08 | +0.24% | 7,366 | $34.18 | $34.06 $34.39 |
| Sep 2, 2026 | $34.04 | $34.28 | $34.04 | $34.27 | +$0.24 | +0.71% | 1,750 | $34.22 | $34.04 $34.28 |
| Sep 1, 2026 | $34.22 | $34.28 | $34.02 | $34.03 | $-0.16 | -0.47% | 3,706 | $34.19 | $34.02 $34.28 |
| Aug 31, 2026 | $34.30 | $34.30 | $34.04 | $34.19 | +$0.03 | +0.10% | 4,297 | $34.16 | $34.04 $34.30 |
| Aug 28, 2026 | $34.27 | $34.27 | $34.14 | $34.16 | +$0.01 | +0.02% | 3,290 | $34.17 | $34.14 $34.27 |
| Aug 27, 2026 | $34.17 | $34.20 | $34.00 | $34.15 | $-0.16 | -0.47% | 3,514 | $34.10 | $34.00 $34.20 |
| Aug 26, 2026 | $34.36 | $34.36 | $34.20 | $34.31 | +$0.04 | +0.11% | 930 | $34.31 | $34.20 $34.36 |
| Aug 25, 2026 | $34.45 | $34.45 | $34.20 | $34.27 | $-0.09 | -0.27% | 5,732 | $34.28 | $34.20 $34.45 |
| Aug 24, 2026 | $34.40 | $34.40 | $34.22 | $34.37 | +$0.12 | +0.35% | 2,894 | $34.34 | $34.22 $34.40 |
| Aug 21, 2026 | $34.31 | $34.32 | $34.23 | $34.25 | +$0.21 | +0.61% | 1,635 | $34.27 | $34.23 $34.32 |