Skip to main content
YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
13.44
+0.05 (0.37%)
Nov 20, 2024, 4:00 PM EST - Market closed

DIPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.3713.6313.3713.4413.440.37%34,965
Nov 19, 202413.6713.6713.3213.3913.39-2.69%30,382
Nov 18, 202413.7914.0013.6913.7613.760.88%38,485
Nov 15, 202413.4413.8413.4413.6413.642.40%36,689
Nov 14, 202413.3713.4413.2213.3213.32-0.30%28,232
Nov 13, 202413.1913.4413.1913.3613.360.60%58,523
Nov 12, 202413.4313.4313.1613.2813.28-0.97%33,746
Nov 11, 202413.2013.5413.1913.4113.410.90%45,374
Nov 8, 202413.1513.3513.0413.2913.291.37%91,750
Nov 7, 202413.3013.3613.1113.1113.11-7.02%141,852
Nov 6, 202414.1714.3413.8814.1013.47-4.02%194,991
Nov 5, 202414.9014.9014.5514.6914.03-1.54%58,427
Nov 4, 202414.9114.9614.6914.9214.25-0.54%45,635
Nov 1, 202415.0015.0314.8415.0014.33-0.92%39,765
Oct 31, 202415.0115.1515.0115.1414.462.02%29,169
Oct 30, 202414.7714.9914.7714.8414.180.68%23,126
Oct 29, 202414.7014.8114.6514.7414.08-0.27%15,579
Oct 28, 202414.6514.7914.6414.7814.120.82%29,845
Oct 25, 202414.8814.8814.5514.6614.01-1.01%42,943
Oct 24, 202414.9314.9514.7914.8114.15-0.40%8,645
Oct 23, 202414.7715.0514.7714.8714.211.92%45,244
Oct 22, 202414.7414.7414.5514.5913.94-0.07%25,456
Oct 21, 202415.1315.1314.6014.6013.95-2.67%65,780
Oct 18, 202414.9115.0514.9115.0014.33-0.52%20,134
Oct 17, 202414.9515.1014.8115.0814.41-1.38%26,469
Oct 16, 202415.4515.6015.1815.2914.61-1.99%78,684
Oct 15, 202415.0315.7514.9615.6014.904.28%99,006
Oct 14, 202415.1015.1514.8514.9614.29-2.35%90,636
Oct 11, 202415.3215.3615.2115.3214.64-0.07%73,455
Oct 10, 202415.4015.5515.2515.3314.65-4.55%78,062
Oct 9, 202416.0116.1715.8816.0614.69-0.62%171,237
Oct 8, 202416.5516.5516.0716.1614.78-3.23%121,322
Oct 7, 202417.1217.1216.4016.7015.27-1.82%135,973
Oct 4, 202417.0717.3816.8917.0115.55-1.28%80,849
Oct 3, 202417.5217.5217.0817.2315.76-2.27%40,146
Oct 2, 202417.8017.8017.5517.6316.12-0.79%91,914
Oct 1, 202417.3817.7717.2317.7716.252.07%56,805
Sep 30, 202417.6017.6017.2917.4115.920.49%44,869
Sep 27, 202417.1217.4317.1217.3315.841.67%22,495
Sep 26, 202416.7817.3016.5517.0415.58-0.23%44,157
Sep 25, 202417.2617.2616.8917.0815.62-2.34%34,950
Sep 24, 202418.1418.1817.3217.4915.99-3.23%37,633
Sep 23, 202418.1218.1918.0018.0716.530.41%55,790
Sep 20, 202417.7518.0617.6618.0016.461.87%27,616
Sep 19, 202417.8917.8917.4817.6716.16-2.91%54,457
Sep 18, 202417.9618.2017.7518.2016.641.79%19,058
Sep 17, 202417.7118.0417.6517.8816.350.36%15,719
Sep 16, 202417.6117.9517.6017.8216.292.03%27,523
Sep 13, 202417.4517.6017.3917.4615.970.18%28,041
Sep 12, 202417.8517.9217.1817.4315.94-1.97%36,067
Sep 11, 202419.0519.3317.7817.7816.26-7.81%39,602
Sep 10, 202419.3419.6719.0819.2917.64-1.15%33,844
Sep 9, 202419.7219.8619.3719.5117.84-1.71%42,385
Sep 6, 202419.3020.0919.3019.8518.15-3.55%33,043
Sep 5, 202420.7120.7120.5520.5817.73-0.24%49,799
Sep 4, 202420.6820.7620.5020.6317.780.44%25,767
Sep 3, 202420.2320.5820.2320.5417.703.74%23,579
Aug 30, 202419.7019.9619.3419.8017.060.66%17,247
Aug 29, 202419.0519.8018.7819.6716.956.04%38,085
Aug 28, 202418.4918.9118.4818.5515.980.38%45,334
Aug 27, 202418.8418.8418.4418.4815.92-0.91%56,222
Aug 26, 202418.4718.7918.3818.6516.071.33%27,446
Aug 23, 202418.8618.8618.4118.4115.86-2.96%13,070
Aug 22, 202418.3218.9718.2118.9716.343.01%7,866
Aug 21, 202418.6318.6318.3718.4115.86-0.59%5,219
Aug 20, 202418.4118.6118.2518.5215.961.53%9,147
Aug 19, 202418.6318.7418.2418.2415.72-2.45%12,417
Aug 16, 202419.0119.0118.5618.7016.11-0.79%13,789
Aug 15, 202419.5019.5018.7018.8516.24-4.24%17,220
Aug 14, 202419.6620.2319.5619.6916.96-1.87%35,109
Aug 13, 202420.7020.7020.0620.0617.28-5.14%13,117
Aug 12, 202421.6621.6620.9721.1518.22-3.11%23,553
Aug 9, 202421.8021.9921.5921.8318.810.21%12,217
Aug 8, 202422.2922.6321.6821.7818.77-3.28%25,496
Aug 7, 202421.3122.5221.1822.5219.403.74%16,244
Aug 6, 202421.7422.3021.2421.7118.71-2.82%31,198
Aug 5, 202423.3324.2621.8322.3419.253.77%30,943
Aug 2, 202421.3321.6721.3321.5318.550.79%39,586
Aug 1, 202420.6521.4020.5721.3618.402.64%13,029
Jul 31, 202420.8821.0520.6620.8117.93-2.48%13,885
Jul 30, 202421.0821.3821.0321.3418.391.50%23,085
Jul 29, 202421.0021.0820.7521.0218.110.31%16,423
Jul 26, 202420.7221.0120.6220.9618.061.06%21,609
Jul 25, 202420.8321.0020.5620.7417.870.22%21,206