YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
6.75
-0.01 (-0.15%)
At close: Jul 21, 2025, 4:00 PM
6.81
+0.06 (0.89%)
Pre-market: Jul 22, 2025, 8:13 AM EDT
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 6.74 | 6.80 | 6.74 | 6.75 | 6.75 | -0.16% | 94,117 |
| Jul 18, 2025 | 6.71 | 6.79 | 6.70 | 6.76 | 6.76 | 0.76% | 159,300 |
| Jul 17, 2025 | 6.75 | 6.80 | 6.69 | 6.71 | 6.71 | -3.73% | 148,372 |
| Jul 16, 2025 | 7.03 | 7.08 | 6.95 | 6.97 | 6.80 | -0.71% | 163,889 |
| Jul 15, 2025 | 7.02 | 7.07 | 6.93 | 7.02 | 6.85 | -3.70% | 263,501 |
| Jul 14, 2025 | 7.27 | 7.36 | 7.20 | 7.29 | 7.11 | - | 187,105 |
| Jul 11, 2025 | 7.33 | 7.33 | 7.12 | 7.29 | 7.11 | 0.41% | 78,834 |
| Jul 10, 2025 | 7.28 | 7.42 | 7.25 | 7.26 | 7.08 | -0.82% | 55,107 |
| Jul 9, 2025 | 7.41 | 7.41 | 7.24 | 7.32 | 7.14 | -1.55% | 83,218 |
| Jul 8, 2025 | 7.49 | 7.52 | 7.43 | 7.44 | 7.25 | -1.13% | 33,938 |
| Jul 7, 2025 | 7.53 | 7.54 | 7.47 | 7.52 | 7.33 | 0.70% | 36,758 |
| Jul 3, 2025 | 7.55 | 7.55 | 7.37 | 7.47 | 7.28 | -0.82% | 28,928 |
| Jul 2, 2025 | 7.60 | 7.64 | 7.50 | 7.53 | 7.34 | -1.70% | 16,788 |
| Jul 1, 2025 | 7.51 | 7.70 | 7.51 | 7.66 | 7.47 | 2.82% | 29,275 |
| Jun 30, 2025 | 7.38 | 7.55 | 7.38 | 7.45 | 7.26 | -0.13% | 53,328 |
| Jun 27, 2025 | 7.51 | 7.57 | 7.43 | 7.46 | 7.27 | -1.32% | 40,158 |
| Jun 26, 2025 | 7.55 | 7.67 | 7.51 | 7.56 | 7.37 | -1.43% | 117,648 |
| Jun 25, 2025 | 7.98 | 7.98 | 7.65 | 7.67 | 7.48 | -3.88% | 49,563 |
| Jun 24, 2025 | 8.08 | 8.11 | 7.98 | 7.98 | 7.78 | -2.21% | 35,536 |
| Jun 23, 2025 | 8.18 | 8.24 | 8.16 | 8.16 | 7.96 | -0.12% | 34,868 |
| Jun 20, 2025 | 8.04 | 8.24 | 8.04 | 8.17 | 7.97 | -2.62% | 193,380 |
| Jun 18, 2025 | 8.49 | 8.50 | 8.39 | 8.39 | 7.90 | -0.57% | 137,291 |
| Jun 17, 2025 | 8.42 | 8.46 | 8.40 | 8.44 | 7.94 | -0.02% | 34,265 |
| Jun 16, 2025 | 8.42 | 8.46 | 8.35 | 8.44 | 7.95 | -1.06% | 172,909 |
| Jun 13, 2025 | 8.53 | 8.54 | 8.45 | 8.53 | 8.03 | 1.67% | 88,530 |
| Jun 12, 2025 | 8.50 | 8.50 | 8.36 | 8.39 | 7.90 | -0.71% | 40,396 |
| Jun 11, 2025 | 8.45 | 8.50 | 8.38 | 8.45 | 7.96 | 0.24% | 30,679 |
| Jun 10, 2025 | 8.49 | 8.51 | 8.41 | 8.43 | 7.94 | -0.59% | 20,268 |
| Jun 9, 2025 | 8.48 | 8.49 | 8.35 | 8.48 | 7.98 | -0.07% | 22,251 |
| Jun 6, 2025 | 8.54 | 8.54 | 8.38 | 8.49 | 7.99 | -1.33% | 28,922 |
| Jun 5, 2025 | 8.47 | 8.63 | 8.34 | 8.60 | 8.10 | 1.65% | 46,399 |
| Jun 4, 2025 | 8.46 | 8.60 | 8.45 | 8.46 | 7.96 | -0.70% | 40,821 |
| Jun 3, 2025 | 8.70 | 8.70 | 8.44 | 8.52 | 8.02 | -1.84% | 50,392 |
| Jun 2, 2025 | 8.73 | 8.81 | 8.67 | 8.68 | 8.17 | -0.12% | 23,774 |
| May 30, 2025 | 8.53 | 8.84 | 8.53 | 8.69 | 8.18 | 1.16% | 62,581 |
| May 29, 2025 | 8.40 | 8.63 | 8.31 | 8.59 | 8.09 | -2.28% | 88,873 |
| May 28, 2025 | 8.71 | 8.82 | 8.67 | 8.79 | 8.28 | - | 58,372 |
| May 27, 2025 | 8.78 | 8.86 | 8.75 | 8.79 | 8.28 | -1.90% | 54,767 |
| May 23, 2025 | 8.92 | 9.02 | 8.90 | 8.96 | 8.44 | 1.01% | 124,809 |
| May 22, 2025 | 8.89 | 8.94 | 8.80 | 8.87 | 8.35 | -4.42% | 73,882 |
| May 21, 2025 | 9.22 | 9.34 | 8.94 | 9.28 | 8.40 | 1.37% | 143,826 |
| May 20, 2025 | 9.17 | 9.22 | 9.13 | 9.16 | 8.29 | 0.72% | 193,226 |
| May 19, 2025 | 9.33 | 9.33 | 9.07 | 9.09 | 8.23 | - | 248,543 |
| May 16, 2025 | 9.12 | 9.16 | 9.01 | 9.09 | 8.23 | 0.33% | 99,460 |
| May 15, 2025 | 9.10 | 9.23 | 8.99 | 9.06 | 8.20 | 0.11% | 48,355 |
| May 14, 2025 | 9.33 | 9.33 | 9.05 | 9.05 | 8.19 | -4.64% | 65,975 |
| May 13, 2025 | 10.00 | 10.00 | 9.33 | 9.49 | 8.59 | -6.41% | 98,853 |
| May 12, 2025 | 10.25 | 10.33 | 10.11 | 10.14 | 9.18 | -4.34% | 82,497 |
| May 9, 2025 | 10.51 | 10.70 | 10.50 | 10.60 | 9.60 | 0.28% | 12,164 |
| May 8, 2025 | 10.43 | 10.65 | 10.43 | 10.57 | 9.57 | 0.67% | 27,773 |