YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
5.26
+0.01 (0.19%)
At close: Nov 12, 2025, 4:00 PM EST
5.21
-0.05 (-0.95%)
Pre-market: Nov 13, 2025, 8:57 AM EST
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 5.21 | 5.31 | 5.20 | 5.26 | 5.26 | 0.29% | 75,637 |
| Nov 11, 2025 | 5.13 | 5.30 | 5.13 | 5.25 | 5.25 | 2.84% | 61,295 |
| Nov 10, 2025 | 5.26 | 5.26 | 5.07 | 5.10 | 5.10 | -4.85% | 94,371 |
| Nov 7, 2025 | 5.47 | 5.51 | 5.34 | 5.36 | 5.36 | 0.94% | 150,219 |
| Nov 6, 2025 | 5.29 | 5.35 | 5.23 | 5.31 | 5.31 | 0.38% | 69,142 |
| Nov 5, 2025 | 5.25 | 5.32 | 5.19 | 5.29 | 5.25 | 1.15% | 37,681 |
| Nov 4, 2025 | 5.21 | 5.25 | 5.14 | 5.23 | 5.19 | 2.35% | 91,820 |
| Nov 3, 2025 | 5.12 | 5.12 | 5.00 | 5.11 | 5.07 | -0.97% | 43,866 |
| Oct 31, 2025 | 5.06 | 5.18 | 5.06 | 5.16 | 5.12 | - | 41,967 |
| Oct 30, 2025 | 5.06 | 5.19 | 5.06 | 5.16 | 5.12 | 1.38% | 73,268 |
| Oct 29, 2025 | 5.08 | 5.16 | 4.98 | 5.09 | 5.00 | -3.78% | 138,192 |
| Oct 28, 2025 | 5.53 | 5.53 | 5.22 | 5.29 | 5.20 | -5.37% | 86,940 |
| Oct 27, 2025 | 5.65 | 5.65 | 5.53 | 5.59 | 5.49 | -1.41% | 97,861 |
| Oct 24, 2025 | 5.74 | 5.74 | 5.66 | 5.67 | 5.57 | -2.91% | 94,613 |
| Oct 23, 2025 | 5.85 | 5.85 | 5.78 | 5.84 | 5.74 | -0.34% | 34,088 |
| Oct 22, 2025 | 5.87 | 5.94 | 5.79 | 5.86 | 5.72 | 0.69% | 115,855 |
| Oct 21, 2025 | 5.77 | 5.87 | 5.77 | 5.82 | 5.68 | 0.52% | 68,226 |
| Oct 20, 2025 | 5.76 | 5.82 | 5.75 | 5.79 | 5.65 | 0.70% | 33,784 |
| Oct 17, 2025 | 5.80 | 5.82 | 5.75 | 5.75 | 5.61 | -0.86% | 48,524 |
| Oct 16, 2025 | 5.80 | 5.81 | 5.73 | 5.80 | 5.66 | -1.36% | 74,253 |
| Oct 15, 2025 | 5.84 | 5.90 | 5.79 | 5.88 | 5.68 | 0.26% | 44,058 |
| Oct 14, 2025 | 5.79 | 5.87 | 5.79 | 5.87 | 5.67 | 2.00% | 85,090 |
| Oct 13, 2025 | 5.75 | 5.76 | 5.67 | 5.75 | 5.55 | -0.69% | 103,333 |
| Oct 10, 2025 | 5.55 | 5.83 | 5.53 | 5.79 | 5.59 | 3.02% | 167,816 |
| Oct 9, 2025 | 5.62 | 5.64 | 5.53 | 5.62 | 5.43 | -4.10% | 169,277 |
| Oct 8, 2025 | 5.88 | 5.92 | 5.86 | 5.86 | 5.50 | -1.84% | 155,979 |
| Oct 7, 2025 | 5.99 | 5.99 | 5.86 | 5.97 | 5.60 | 0.84% | 100,514 |
| Oct 6, 2025 | 5.90 | 5.97 | 5.90 | 5.92 | 5.56 | 1.20% | 84,593 |
| Oct 3, 2025 | 5.81 | 5.93 | 5.81 | 5.85 | 5.49 | 0.17% | 28,736 |
| Oct 2, 2025 | 5.81 | 5.85 | 5.77 | 5.84 | 5.48 | -0.51% | 215,891 |
| Oct 1, 2025 | 5.93 | 5.98 | 5.86 | 5.87 | 5.51 | -0.84% | 36,400 |
| Sep 30, 2025 | 6.06 | 6.06 | 5.89 | 5.92 | 5.56 | -1.82% | 92,431 |
| Sep 29, 2025 | 6.07 | 6.08 | 5.97 | 6.03 | 5.66 | -1.79% | 190,658 |
| Sep 26, 2025 | 6.16 | 6.22 | 6.14 | 6.14 | 5.76 | -0.49% | 28,648 |
| Sep 25, 2025 | 6.24 | 6.26 | 6.08 | 6.17 | 5.79 | - | 40,300 |
| Sep 24, 2025 | 6.08 | 6.19 | 6.08 | 6.17 | 5.79 | 1.15% | 34,898 |
| Sep 23, 2025 | 5.98 | 6.14 | 5.98 | 6.10 | 5.73 | 0.83% | 46,054 |
| Sep 22, 2025 | 6.21 | 6.21 | 5.93 | 6.05 | 5.68 | -1.94% | 62,958 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.10 | 6.17 | 5.79 | 0.49% | 29,617 |
| Sep 18, 2025 | 6.15 | 6.21 | 6.11 | 6.14 | 5.76 | -1.60% | 50,668 |
| Sep 17, 2025 | 6.25 | 6.27 | 6.21 | 6.24 | 5.86 | 0.97% | 98,475 |
| Sep 16, 2025 | 6.09 | 6.18 | 6.09 | 6.18 | 5.80 | 1.48% | 61,530 |
| Sep 15, 2025 | 6.09 | 6.16 | 6.06 | 6.09 | 5.72 | 0.66% | 49,879 |
| Sep 12, 2025 | 6.02 | 6.10 | 6.02 | 6.05 | 5.68 | -0.17% | 86,735 |
| Sep 11, 2025 | 6.01 | 6.09 | 5.99 | 6.06 | 5.69 | -5.16% | 80,095 |
| Sep 10, 2025 | 6.44 | 6.44 | 6.30 | 6.39 | 5.73 | -3.18% | 305,784 |
| Sep 9, 2025 | 6.67 | 6.71 | 6.60 | 6.60 | 5.91 | -1.20% | 103,829 |
| Sep 8, 2025 | 6.72 | 6.72 | 6.58 | 6.68 | 5.99 | -0.10% | 83,038 |
| Sep 5, 2025 | 6.62 | 6.75 | 6.62 | 6.69 | 5.99 | 1.94% | 61,010 |
| Sep 4, 2025 | 6.57 | 6.61 | 6.54 | 6.56 | 5.88 | - | 41,025 |