YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
50.58
+0.42 (0.83%)
At close: Mar 20, 2026, 4:00 PM EDT
50.57
-0.01 (-0.02%)
After-hours: Mar 20, 2026, 8:00 PM EDT
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 50.32 | 50.76 | 50.32 | 50.58 | 50.58 | 0.84% | 19,594 |
| Mar 19, 2026 | 50.04 | 50.49 | 49.96 | 50.16 | 50.16 | -0.03% | 6,327 |
| Mar 18, 2026 | 49.97 | 50.17 | 49.81 | 50.17 | 49.72 | 0.84% | 1,697 |
| Mar 17, 2026 | 49.36 | 49.76 | 49.36 | 49.76 | 49.31 | 0.56% | 2,860 |
| Mar 16, 2026 | 48.90 | 49.59 | 48.50 | 49.48 | 49.03 | -1.46% | 5,857 |
| Mar 13, 2026 | 48.91 | 50.35 | 48.91 | 50.21 | 49.76 | 2.01% | 7,929 |
| Mar 12, 2026 | 49.03 | 49.23 | 49.03 | 49.23 | 48.78 | 0.43% | 2,004 |
| Mar 11, 2026 | 49.01 | 49.15 | 48.69 | 49.01 | 48.11 | -0.49% | 4,031 |
| Mar 10, 2026 | 49.60 | 49.69 | 48.97 | 49.25 | 48.35 | -1.02% | 5,171 |
| Mar 9, 2026 | 51.10 | 51.10 | 49.76 | 49.76 | 48.85 | -2.10% | 4,698 |
| Mar 6, 2026 | 49.83 | 50.83 | 49.44 | 50.83 | 49.89 | 3.03% | 5,101 |
| Mar 5, 2026 | 50.08 | 50.08 | 49.16 | 49.33 | 48.43 | -0.69% | 2,987 |
| Mar 4, 2026 | 50.08 | 50.08 | 49.50 | 49.68 | 48.29 | -1.45% | 2,993 |
| Mar 3, 2026 | 50.49 | 50.86 | 50.41 | 50.41 | 49.00 | 1.42% | 2,542 |
| Mar 2, 2026 | 50.42 | 50.63 | 49.67 | 49.70 | 48.31 | -3.11% | 4,659 |
| Feb 27, 2026 | 50.37 | 51.62 | 50.37 | 51.30 | 49.86 | 2.47% | 7,741 |
| Feb 26, 2026 | 49.10 | 50.06 | 49.01 | 50.06 | 48.66 | 4.80% | 7,458 |
| Feb 25, 2026 | 47.94 | 47.94 | 47.31 | 47.77 | 46.07 | -1.15% | 5,834 |
| Feb 24, 2026 | 48.92 | 48.92 | 48.33 | 48.33 | 46.60 | -0.85% | 2,838 |
| Feb 23, 2026 | 48.22 | 48.87 | 48.18 | 48.74 | 47.00 | -0.71% | 6,442 |
| Feb 20, 2026 | 48.99 | 49.09 | 48.99 | 49.09 | 47.34 | -0.54% | 2,179 |
| Feb 19, 2026 | 48.95 | 49.36 | 48.95 | 49.36 | 47.60 | -0.21% | 1,279 |
| Feb 18, 2026 | 49.43 | 49.60 | 49.08 | 49.46 | 47.33 | -0.98% | 4,605 |
| Feb 17, 2026 | 49.98 | 51.00 | 49.85 | 49.95 | 47.80 | -0.78% | 10,670 |
| Feb 13, 2026 | 49.71 | 50.39 | 49.71 | 50.34 | 48.18 | 1.58% | 5,633 |
| Feb 12, 2026 | 48.49 | 49.57 | 48.43 | 49.56 | 47.43 | 0.87% | 6,511 |
| Feb 11, 2026 | 48.90 | 49.28 | 48.65 | 49.14 | 46.68 | -0.88% | 8,270 |
| Feb 10, 2026 | 48.91 | 49.58 | 48.90 | 49.57 | 47.09 | 1.16% | 3,913 |
| Feb 9, 2026 | 50.39 | 50.39 | 48.50 | 49.00 | 46.55 | -2.62% | 9,531 |
| Feb 6, 2026 | 52.46 | 52.46 | 50.32 | 50.32 | 47.80 | -5.07% | 11,508 |
| Feb 5, 2026 | 52.70 | 53.01 | 52.34 | 53.01 | 50.36 | 0.02% | 9,723 |
| Feb 4, 2026 | 52.53 | 53.30 | 52.48 | 53.00 | 50.01 | 1.45% | 3,766 |
| Feb 3, 2026 | 51.31 | 52.65 | 51.31 | 52.24 | 49.30 | 2.21% | 9,486 |
| Feb 2, 2026 | 50.56 | 51.16 | 50.35 | 51.11 | 48.23 | 2.06% | 3,416 |
| Jan 30, 2026 | 49.76 | 50.22 | 49.61 | 50.08 | 47.25 | 0.77% | 5,439 |
| Jan 29, 2026 | 49.53 | 51.23 | 49.53 | 49.69 | 46.89 | -0.90% | 4,755 |
| Jan 28, 2026 | 50.26 | 50.37 | 50.14 | 50.14 | 46.96 | -1.50% | 2,885 |
| Jan 27, 2026 | 51.13 | 51.13 | 50.50 | 50.91 | 47.68 | -0.29% | 2,949 |
| Jan 26, 2026 | 51.14 | 51.20 | 50.89 | 51.06 | 47.82 | 0.06% | 6,286 |
| Jan 23, 2026 | 50.76 | 51.07 | 50.61 | 51.03 | 47.79 | -0.54% | 2,832 |
| Jan 22, 2026 | 50.84 | 51.35 | 50.84 | 51.31 | 48.05 | -1.05% | 1,819 |
| Jan 21, 2026 | 52.70 | 52.70 | 51.70 | 51.85 | 48.23 | -1.52% | 3,091 |
| Jan 20, 2026 | 52.21 | 52.65 | 51.87 | 52.65 | 48.97 | 3.31% | 5,582 |
| Jan 16, 2026 | 50.01 | 50.96 | 50.01 | 50.96 | 47.40 | -0.16% | 2,338 |
| Jan 15, 2026 | 50.90 | 51.04 | 50.37 | 51.04 | 47.48 | -2.62% | 1,887 |
| Jan 14, 2026 | 51.96 | 52.51 | 51.96 | 52.42 | 48.42 | 1.63% | 3,201 |
| Jan 13, 2026 | 51.60 | 51.97 | 51.58 | 51.58 | 47.64 | -0.04% | 1,692 |
| Jan 12, 2026 | 51.47 | 51.73 | 51.27 | 51.60 | 47.66 | 0.34% | 5,347 |
| Jan 9, 2026 | 51.48 | 51.68 | 51.39 | 51.43 | 47.50 | 0.07% | 5,836 |
| Jan 8, 2026 | 50.51 | 51.50 | 50.51 | 51.39 | 47.47 | 1.34% | 5,722 |