YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
50.71
-0.36 (-0.70%)
At close: Jan 7, 2026, 4:00 PM EST
50.70
-0.01 (-0.02%)
After-hours: Jan 7, 2026, 8:00 PM EST
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 50.96 | 51.12 | 50.50 | 50.71 | 50.71 | -0.71% | 4,069 |
| Jan 6, 2026 | 50.04 | 51.07 | 49.87 | 51.07 | 51.07 | 0.47% | 4,764 |
| Jan 5, 2026 | 49.61 | 51.00 | 49.61 | 50.84 | 50.84 | 0.46% | 4,221 |
| Jan 2, 2026 | 50.79 | 50.79 | 45.89 | 50.60 | 50.60 | -1.34% | 9,760 |
| Dec 31, 2025 | 50.54 | 51.29 | 50.44 | 51.29 | 50.89 | 0.30% | 9,133 |
| Dec 30, 2025 | 50.90 | 51.21 | 50.88 | 51.13 | 50.74 | 0.22% | 7,172 |
| Dec 29, 2025 | 51.07 | 51.37 | 51.00 | 51.02 | 50.63 | 1.44% | 4,487 |
| Dec 26, 2025 | 50.67 | 50.67 | 49.79 | 50.30 | 49.91 | -1.82% | 6,066 |
| Dec 24, 2025 | 51.20 | 51.41 | 51.17 | 51.23 | 50.44 | 0.54% | 3,684 |
| Dec 23, 2025 | 52.20 | 52.20 | 50.96 | 50.96 | 50.18 | -2.95% | 7,922 |
| Dec 22, 2025 | 52.53 | 52.72 | 52.23 | 52.51 | 51.70 | -1.33% | 5,670 |
| Dec 19, 2025 | 54.17 | 54.17 | 53.08 | 53.22 | 52.40 | -3.03% | 9,351 |
| Dec 18, 2025 | 54.95 | 55.00 | 54.61 | 54.88 | 54.04 | -2.26% | 8,064 |
| Dec 17, 2025 | 55.84 | 56.42 | 55.68 | 56.15 | 54.62 | 1.90% | 12,845 |
| Dec 16, 2025 | 55.29 | 55.57 | 54.98 | 55.10 | 53.60 | -0.41% | 4,555 |
| Dec 15, 2025 | 55.12 | 55.48 | 54.93 | 55.33 | 53.81 | 0.03% | 4,698 |
| Dec 12, 2025 | 54.74 | 55.37 | 54.64 | 55.31 | 53.80 | 1.97% | 5,523 |
| Dec 11, 2025 | 54.76 | 54.76 | 54.23 | 54.25 | 52.76 | 0.82% | 2,774 |
| Dec 10, 2025 | 53.43 | 54.07 | 53.43 | 53.81 | 51.85 | 0.62% | 2,791 |
| Dec 9, 2025 | 52.81 | 53.62 | 52.81 | 53.48 | 51.53 | 0.09% | 2,943 |
| Dec 8, 2025 | 53.76 | 53.99 | 52.65 | 53.43 | 51.49 | -1.09% | 11,602 |
| Dec 5, 2025 | 53.22 | 54.29 | 53.22 | 54.02 | 52.06 | 0.73% | 16,134 |
| Dec 4, 2025 | 54.11 | 54.11 | 53.34 | 53.63 | 51.68 | -2.78% | 7,390 |
| Dec 3, 2025 | 54.76 | 55.38 | 54.76 | 55.16 | 52.43 | 0.72% | 7,469 |
| Dec 2, 2025 | 54.03 | 54.95 | 53.57 | 54.77 | 52.05 | -0.79% | 5,162 |
| Dec 1, 2025 | 56.00 | 56.48 | 55.10 | 55.20 | 52.46 | -1.25% | 8,617 |
| Nov 28, 2025 | 54.80 | 55.90 | 54.80 | 55.90 | 53.13 | -0.36% | 6,393 |
| Nov 26, 2025 | 56.10 | 56.25 | 55.30 | 56.10 | 52.14 | -0.36% | 12,623 |
| Nov 25, 2025 | 56.70 | 57.60 | 56.30 | 56.30 | 52.33 | 2.18% | 10,782 |
| Nov 24, 2025 | 56.20 | 56.37 | 55.05 | 55.10 | 51.21 | -1.34% | 8,210 |
| Nov 21, 2025 | 54.50 | 55.90 | 54.50 | 55.85 | 51.91 | 1.55% | 12,917 |
| Nov 20, 2025 | 50.40 | 55.10 | 50.40 | 55.00 | 51.12 | 3.38% | 17,560 |
| Nov 19, 2025 | 54.70 | 54.70 | 53.00 | 53.20 | 48.94 | -3.10% | 25,158 |
| Nov 18, 2025 | 54.60 | 55.00 | 54.07 | 54.90 | 50.51 | 2.43% | 9,971 |
| Nov 17, 2025 | 53.70 | 54.10 | 53.06 | 53.60 | 49.31 | 1.13% | 8,900 |
| Nov 14, 2025 | 54.60 | 54.80 | 52.65 | 53.00 | 48.76 | -0.93% | 13,036 |
| Nov 13, 2025 | 52.10 | 54.00 | 52.10 | 53.50 | 49.22 | 1.71% | 11,883 |
| Nov 12, 2025 | 52.10 | 53.10 | 52.00 | 52.60 | 47.59 | 0.29% | 7,617 |
| Nov 11, 2025 | 51.30 | 52.95 | 51.30 | 52.45 | 47.46 | 2.84% | 6,129 |
| Nov 10, 2025 | 52.60 | 52.60 | 50.65 | 51.00 | 46.14 | -4.85% | 9,437 |
| Nov 7, 2025 | 54.70 | 55.10 | 53.40 | 53.60 | 48.50 | 0.94% | 15,021 |
| Nov 6, 2025 | 52.90 | 53.50 | 52.32 | 53.10 | 48.04 | 0.38% | 6,914 |
| Nov 5, 2025 | 52.50 | 53.20 | 51.90 | 52.90 | 47.47 | 1.15% | 3,849 |
| Nov 4, 2025 | 52.10 | 52.50 | 51.40 | 52.30 | 46.93 | 2.35% | 9,182 |
| Nov 3, 2025 | 51.20 | 51.20 | 50.00 | 51.10 | 45.85 | -0.97% | 4,386 |
| Oct 31, 2025 | 50.60 | 51.80 | 50.60 | 51.60 | 46.30 | - | 4,196 |
| Oct 30, 2025 | 50.60 | 51.90 | 50.60 | 51.60 | 46.30 | 1.38% | 7,326 |
| Oct 29, 2025 | 50.80 | 51.55 | 49.80 | 50.90 | 45.25 | -3.78% | 13,819 |
| Oct 28, 2025 | 55.30 | 55.30 | 52.20 | 52.90 | 47.03 | -5.37% | 8,694 |
| Oct 27, 2025 | 56.50 | 56.50 | 55.30 | 55.90 | 49.70 | -1.41% | 9,786 |