YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
10.85
+0.14 (1.31%)
May 5, 2025, 4:00 PM EDT - Market closed
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 10.85 | 10.90 | 10.76 | 10.85 | 10.85 | 1.31% | 37,488 |
| May 2, 2025 | 10.72 | 10.83 | 10.64 | 10.71 | 10.71 | -2.64% | 28,989 |
| May 1, 2025 | 10.91 | 11.00 | 10.68 | 11.00 | 11.00 | -2.40% | 45,636 |
| Apr 30, 2025 | 11.69 | 11.69 | 11.22 | 11.27 | 11.27 | 0.45% | 21,431 |
| Apr 29, 2025 | 11.26 | 11.26 | 11.10 | 11.22 | 11.22 | 0.18% | 14,964 |
| Apr 28, 2025 | 11.05 | 11.37 | 11.05 | 11.20 | 11.20 | 1.82% | 52,274 |
| Apr 25, 2025 | 11.45 | 11.45 | 10.95 | 11.00 | 11.00 | -4.01% | 70,624 |
| Apr 24, 2025 | 11.82 | 11.82 | 11.36 | 11.46 | 11.46 | -7.95% | 81,681 |
| Apr 23, 2025 | 12.34 | 12.58 | 12.15 | 12.45 | 11.81 | -3.21% | 110,627 |
| Apr 22, 2025 | 12.92 | 13.00 | 12.77 | 12.86 | 12.20 | -1.51% | 86,843 |
| Apr 21, 2025 | 13.01 | 13.15 | 12.90 | 13.06 | 12.39 | 2.75% | 112,010 |
| Apr 17, 2025 | 12.40 | 12.77 | 12.40 | 12.71 | 12.06 | 2.75% | 38,282 |
| Apr 16, 2025 | 12.21 | 12.64 | 12.08 | 12.37 | 11.74 | 7.47% | 46,084 |
| Apr 15, 2025 | 11.55 | 11.70 | 11.39 | 11.51 | 10.92 | -1.62% | 31,593 |
| Apr 14, 2025 | 11.34 | 11.78 | 11.34 | 11.70 | 11.10 | 0.86% | 26,867 |
| Apr 11, 2025 | 11.82 | 11.84 | 11.56 | 11.60 | 11.01 | -2.03% | 26,608 |
| Apr 10, 2025 | 11.43 | 12.33 | 11.38 | 11.84 | 11.23 | 9.12% | 64,367 |
| Apr 9, 2025 | 13.02 | 13.05 | 10.85 | 10.85 | 10.29 | -18.11% | 105,815 |
| Apr 8, 2025 | 12.24 | 13.45 | 12.07 | 13.25 | 12.57 | 2.23% | 81,144 |
| Apr 7, 2025 | 14.15 | 14.17 | 12.64 | 12.96 | 12.30 | -2.78% | 117,548 |
| Apr 4, 2025 | 13.05 | 13.55 | 13.05 | 13.33 | 12.65 | 2.70% | 122,864 |
| Apr 3, 2025 | 12.98 | 13.00 | 12.80 | 12.98 | 12.32 | 4.09% | 101,230 |
| Apr 2, 2025 | 12.70 | 12.70 | 12.30 | 12.47 | 11.83 | 0.16% | 22,059 |
| Apr 1, 2025 | 12.59 | 12.71 | 12.45 | 12.45 | 11.81 | -0.80% | 28,629 |
| Mar 31, 2025 | 12.83 | 12.93 | 12.55 | 12.55 | 11.91 | 0.72% | 114,449 |
| Mar 28, 2025 | 12.49 | 12.49 | 12.35 | 12.46 | 11.82 | 0.08% | 106,511 |
| Mar 27, 2025 | 12.35 | 12.49 | 12.30 | 12.45 | 11.81 | -3.79% | 77,704 |
| Mar 26, 2025 | 12.67 | 12.99 | 12.59 | 12.94 | 11.73 | 4.78% | 100,178 |
| Mar 25, 2025 | 12.35 | 12.56 | 12.33 | 12.35 | 11.19 | -0.16% | 84,258 |
| Mar 24, 2025 | 12.55 | 12.55 | 12.21 | 12.37 | 11.21 | -2.14% | 83,579 |
| Mar 21, 2025 | 12.58 | 12.72 | 12.58 | 12.64 | 11.45 | 1.28% | 18,379 |
| Mar 20, 2025 | 12.70 | 12.70 | 12.38 | 12.48 | 11.31 | -1.19% | 42,179 |
| Mar 19, 2025 | 12.65 | 12.66 | 12.27 | 12.63 | 11.45 | -0.94% | 17,720 |
| Mar 18, 2025 | 12.50 | 12.75 | 12.44 | 12.75 | 11.55 | 3.49% | 25,699 |
| Mar 17, 2025 | 12.02 | 12.44 | 11.90 | 12.32 | 11.16 | 1.65% | 44,739 |
| Mar 14, 2025 | 12.43 | 12.43 | 12.12 | 12.12 | 10.98 | -4.30% | 22,810 |
| Mar 13, 2025 | 12.49 | 12.85 | 12.46 | 12.67 | 11.48 | 0.28% | 43,296 |
| Mar 12, 2025 | 12.64 | 12.91 | 12.59 | 12.63 | 11.45 | -4.97% | 62,827 |
| Mar 11, 2025 | 13.34 | 13.57 | 12.90 | 13.29 | 12.04 | -0.37% | 79,538 |
| Mar 10, 2025 | 13.22 | 13.45 | 13.00 | 13.34 | 12.09 | 3.42% | 231,779 |
| Mar 7, 2025 | 12.90 | 13.26 | 12.79 | 12.90 | 11.69 | -0.78% | 53,265 |
| Mar 6, 2025 | 12.60 | 13.05 | 12.54 | 13.00 | 11.78 | 5.35% | 71,901 |
| Mar 5, 2025 | 12.42 | 12.62 | 12.28 | 12.34 | 11.18 | -1.44% | 33,404 |
| Mar 4, 2025 | 12.91 | 12.99 | 12.17 | 12.52 | 11.35 | -1.34% | 152,321 |
| Mar 3, 2025 | 11.95 | 12.84 | 11.95 | 12.69 | 11.50 | 5.84% | 76,915 |
| Feb 28, 2025 | 12.26 | 12.39 | 11.99 | 11.99 | 10.87 | -1.32% | 129,459 |
| Feb 27, 2025 | 11.14 | 12.15 | 11.10 | 12.15 | 11.01 | 2.70% | 140,614 |
| Feb 26, 2025 | 11.98 | 12.01 | 11.65 | 11.83 | 10.23 | -2.87% | 77,922 |
| Feb 25, 2025 | 11.86 | 12.33 | 11.86 | 12.18 | 10.53 | 1.75% | 92,701 |
| Feb 24, 2025 | 11.59 | 11.97 | 11.43 | 11.97 | 10.35 | 2.92% | 72,177 |