YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
8.52
-0.16 (-1.84%)
Jun 3, 2025, 4:00 PM - Market closed
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 8.70 | 8.70 | 8.44 | 8.52 | - | -1.84% | 50,226 |
| Jun 2, 2025 | 8.73 | 8.81 | 8.67 | 8.68 | 8.68 | -0.12% | 23,774 |
| May 30, 2025 | 8.53 | 8.84 | 8.53 | 8.69 | 8.69 | 1.16% | 62,581 |
| May 29, 2025 | 8.40 | 8.63 | 8.31 | 8.59 | 8.59 | -2.28% | 88,873 |
| May 28, 2025 | 8.71 | 8.82 | 8.67 | 8.79 | 8.79 | - | 58,372 |
| May 27, 2025 | 8.78 | 8.86 | 8.75 | 8.79 | 8.79 | -1.90% | 54,767 |
| May 23, 2025 | 8.92 | 9.02 | 8.90 | 8.96 | 8.96 | 1.01% | 124,809 |
| May 22, 2025 | 8.89 | 8.94 | 8.80 | 8.87 | 8.87 | -4.42% | 73,882 |
| May 21, 2025 | 9.22 | 9.34 | 8.94 | 9.28 | 8.93 | 1.37% | 143,826 |
| May 20, 2025 | 9.17 | 9.22 | 9.13 | 9.16 | 8.81 | 0.72% | 193,226 |
| May 19, 2025 | 9.33 | 9.33 | 9.07 | 9.09 | 8.74 | - | 248,543 |
| May 16, 2025 | 9.12 | 9.16 | 9.01 | 9.09 | 8.74 | 0.33% | 99,460 |
| May 15, 2025 | 9.10 | 9.23 | 8.99 | 9.06 | 8.71 | 0.11% | 48,355 |
| May 14, 2025 | 9.33 | 9.33 | 9.05 | 9.05 | 8.70 | -4.64% | 65,975 |
| May 13, 2025 | 10.00 | 10.00 | 9.33 | 9.49 | 9.13 | -6.41% | 98,853 |
| May 12, 2025 | 10.25 | 10.33 | 10.11 | 10.14 | 9.75 | -4.34% | 82,497 |
| May 9, 2025 | 10.51 | 10.70 | 10.50 | 10.60 | 10.20 | 0.28% | 12,164 |
| May 8, 2025 | 10.43 | 10.65 | 10.43 | 10.57 | 10.17 | 0.67% | 27,773 |
| May 7, 2025 | 10.80 | 10.97 | 10.50 | 10.50 | 10.10 | -2.60% | 16,515 |
| May 6, 2025 | 11.05 | 11.05 | 10.78 | 10.78 | 10.37 | -0.65% | 13,652 |
| May 5, 2025 | 10.85 | 10.90 | 10.76 | 10.85 | 10.44 | 1.31% | 37,488 |
| May 2, 2025 | 10.72 | 10.83 | 10.64 | 10.71 | 10.30 | -2.64% | 28,989 |
| May 1, 2025 | 10.91 | 11.00 | 10.68 | 11.00 | 10.58 | -2.40% | 45,636 |
| Apr 30, 2025 | 11.69 | 11.69 | 11.22 | 11.27 | 10.84 | 0.45% | 21,431 |
| Apr 29, 2025 | 11.26 | 11.26 | 11.10 | 11.22 | 10.79 | 0.18% | 14,964 |
| Apr 28, 2025 | 11.05 | 11.37 | 11.05 | 11.20 | 10.77 | 1.82% | 52,274 |
| Apr 25, 2025 | 11.45 | 11.45 | 10.95 | 11.00 | 10.58 | -4.01% | 70,624 |
| Apr 24, 2025 | 11.82 | 11.82 | 11.36 | 11.46 | 11.02 | -7.95% | 81,681 |
| Apr 23, 2025 | 12.34 | 12.58 | 12.15 | 12.45 | 11.36 | -3.21% | 110,627 |
| Apr 22, 2025 | 12.92 | 13.00 | 12.77 | 12.86 | 11.74 | -1.51% | 86,843 |
| Apr 21, 2025 | 13.01 | 13.15 | 12.90 | 13.06 | 11.92 | 2.75% | 112,010 |
| Apr 17, 2025 | 12.40 | 12.77 | 12.40 | 12.71 | 11.60 | 2.75% | 38,282 |
| Apr 16, 2025 | 12.21 | 12.64 | 12.08 | 12.37 | 11.29 | 7.47% | 46,084 |
| Apr 15, 2025 | 11.55 | 11.70 | 11.39 | 11.51 | 10.50 | -1.62% | 31,593 |
| Apr 14, 2025 | 11.34 | 11.78 | 11.34 | 11.70 | 10.68 | 0.86% | 26,867 |
| Apr 11, 2025 | 11.82 | 11.84 | 11.56 | 11.60 | 10.59 | -2.03% | 26,608 |
| Apr 10, 2025 | 11.43 | 12.33 | 11.38 | 11.84 | 10.80 | 9.12% | 64,367 |
| Apr 9, 2025 | 13.02 | 13.05 | 10.85 | 10.85 | 9.90 | -18.11% | 105,815 |
| Apr 8, 2025 | 12.24 | 13.45 | 12.07 | 13.25 | 12.09 | 2.23% | 81,144 |
| Apr 7, 2025 | 14.15 | 14.17 | 12.64 | 12.96 | 11.83 | -2.78% | 117,548 |
| Apr 4, 2025 | 13.05 | 13.55 | 13.05 | 13.33 | 12.16 | 2.70% | 122,864 |
| Apr 3, 2025 | 12.98 | 13.00 | 12.80 | 12.98 | 11.84 | 4.09% | 101,230 |
| Apr 2, 2025 | 12.70 | 12.70 | 12.30 | 12.47 | 11.38 | 0.16% | 22,059 |
| Apr 1, 2025 | 12.59 | 12.71 | 12.45 | 12.45 | 11.36 | -0.80% | 28,629 |
| Mar 31, 2025 | 12.83 | 12.93 | 12.55 | 12.55 | 11.45 | 0.72% | 114,449 |
| Mar 28, 2025 | 12.49 | 12.49 | 12.35 | 12.46 | 11.37 | 0.08% | 106,511 |
| Mar 27, 2025 | 12.35 | 12.49 | 12.30 | 12.45 | 11.36 | -3.79% | 77,704 |
| Mar 26, 2025 | 12.67 | 12.99 | 12.59 | 12.94 | 11.28 | 4.78% | 100,178 |
| Mar 25, 2025 | 12.35 | 12.56 | 12.33 | 12.35 | 10.76 | -0.16% | 84,258 |
| Mar 24, 2025 | 12.55 | 12.55 | 12.21 | 12.37 | 10.78 | -2.14% | 83,579 |