YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
5.79
+0.04 (0.70%)
At close: Oct 20, 2025, 4:00 PM EDT
5.80
+0.01 (0.17%)
After-hours: Oct 20, 2025, 4:10 PM EDT
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.76 | 5.82 | 5.75 | 5.79 | - | 0.70% | 32,730 |
| Oct 17, 2025 | 5.80 | 5.82 | 5.75 | 5.75 | 5.75 | -0.86% | 48,524 |
| Oct 16, 2025 | 5.80 | 5.81 | 5.73 | 5.80 | 5.80 | -1.36% | 74,253 |
| Oct 15, 2025 | 5.84 | 5.90 | 5.79 | 5.88 | 5.82 | 0.26% | 44,058 |
| Oct 14, 2025 | 5.79 | 5.87 | 5.79 | 5.87 | 5.81 | 2.00% | 85,090 |
| Oct 13, 2025 | 5.75 | 5.76 | 5.67 | 5.75 | 5.69 | -0.69% | 103,333 |
| Oct 10, 2025 | 5.55 | 5.83 | 5.53 | 5.79 | 5.73 | 3.02% | 167,816 |
| Oct 9, 2025 | 5.62 | 5.64 | 5.53 | 5.62 | 5.56 | -4.10% | 169,277 |
| Oct 8, 2025 | 5.88 | 5.92 | 5.86 | 5.86 | 5.64 | -1.84% | 155,979 |
| Oct 7, 2025 | 5.99 | 5.99 | 5.86 | 5.97 | 5.74 | 0.84% | 100,514 |
| Oct 6, 2025 | 5.90 | 5.97 | 5.90 | 5.92 | 5.69 | 1.20% | 84,593 |
| Oct 3, 2025 | 5.81 | 5.93 | 5.81 | 5.85 | 5.63 | 0.17% | 28,736 |
| Oct 2, 2025 | 5.81 | 5.85 | 5.77 | 5.84 | 5.62 | -0.51% | 215,891 |
| Oct 1, 2025 | 5.93 | 5.98 | 5.86 | 5.87 | 5.65 | -0.84% | 36,400 |
| Sep 30, 2025 | 6.06 | 6.06 | 5.89 | 5.92 | 5.69 | -1.82% | 92,431 |
| Sep 29, 2025 | 6.07 | 6.08 | 5.97 | 6.03 | 5.80 | -1.79% | 190,658 |
| Sep 26, 2025 | 6.16 | 6.22 | 6.14 | 6.14 | 5.91 | -0.49% | 28,648 |
| Sep 25, 2025 | 6.24 | 6.26 | 6.08 | 6.17 | 5.94 | - | 40,300 |
| Sep 24, 2025 | 6.08 | 6.19 | 6.08 | 6.17 | 5.94 | 1.15% | 34,898 |
| Sep 23, 2025 | 5.98 | 6.14 | 5.98 | 6.10 | 5.87 | 0.83% | 46,054 |
| Sep 22, 2025 | 6.21 | 6.21 | 5.93 | 6.05 | 5.82 | -1.94% | 62,958 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.10 | 6.17 | 5.94 | 0.49% | 29,617 |
| Sep 18, 2025 | 6.15 | 6.21 | 6.11 | 6.14 | 5.91 | -1.60% | 50,668 |
| Sep 17, 2025 | 6.25 | 6.27 | 6.21 | 6.24 | 6.00 | 0.97% | 98,475 |
| Sep 16, 2025 | 6.09 | 6.18 | 6.09 | 6.18 | 5.94 | 1.48% | 61,530 |
| Sep 15, 2025 | 6.09 | 6.16 | 6.06 | 6.09 | 5.86 | 0.66% | 49,879 |
| Sep 12, 2025 | 6.02 | 6.10 | 6.02 | 6.05 | 5.82 | -0.17% | 86,735 |
| Sep 11, 2025 | 6.01 | 6.09 | 5.99 | 6.06 | 5.83 | -5.16% | 80,095 |
| Sep 10, 2025 | 6.44 | 6.44 | 6.30 | 6.39 | 5.87 | -3.18% | 305,784 |
| Sep 9, 2025 | 6.67 | 6.71 | 6.60 | 6.60 | 6.06 | -1.20% | 103,829 |
| Sep 8, 2025 | 6.72 | 6.72 | 6.58 | 6.68 | 6.14 | -0.10% | 83,038 |
| Sep 5, 2025 | 6.62 | 6.75 | 6.62 | 6.69 | 6.14 | 1.94% | 61,010 |
| Sep 4, 2025 | 6.57 | 6.61 | 6.54 | 6.56 | 6.02 | - | 41,025 |
| Sep 3, 2025 | 6.50 | 6.63 | 6.50 | 6.56 | 6.02 | 0.31% | 82,974 |
| Sep 2, 2025 | 6.58 | 6.66 | 6.54 | 6.54 | 6.01 | 0.15% | 156,557 |
| Aug 29, 2025 | 6.45 | 6.54 | 6.45 | 6.53 | 6.00 | 3.49% | 82,662 |
| Aug 28, 2025 | 6.25 | 6.43 | 6.20 | 6.31 | 5.80 | 0.64% | 54,816 |
| Aug 27, 2025 | 6.28 | 6.31 | 6.24 | 6.27 | 5.76 | 0.48% | 59,730 |
| Aug 26, 2025 | 6.29 | 6.32 | 6.23 | 6.24 | 5.73 | -0.64% | 55,789 |
| Aug 25, 2025 | 6.36 | 6.38 | 6.24 | 6.28 | 5.77 | -1.57% | 105,464 |
| Aug 22, 2025 | 6.53 | 6.58 | 6.33 | 6.38 | 5.86 | -0.93% | 62,225 |
| Aug 21, 2025 | 6.42 | 6.49 | 6.40 | 6.44 | 5.91 | -0.46% | 48,423 |
| Aug 20, 2025 | 6.47 | 6.63 | 6.47 | 6.47 | 5.94 | - | 201,895 |
| Aug 19, 2025 | 6.35 | 6.47 | 6.33 | 6.47 | 5.94 | 2.70% | 112,976 |
| Aug 18, 2025 | 6.37 | 6.37 | 6.29 | 6.30 | 5.79 | -0.94% | 134,507 |
| Aug 15, 2025 | 6.33 | 6.40 | 6.31 | 6.36 | 5.84 | 0.79% | 39,399 |
| Aug 14, 2025 | 6.33 | 6.39 | 6.27 | 6.31 | 5.80 | -2.47% | 76,281 |
| Aug 13, 2025 | 6.44 | 6.54 | 6.42 | 6.47 | 5.78 | 0.47% | 96,963 |
| Aug 12, 2025 | 6.47 | 6.50 | 6.43 | 6.44 | 5.75 | -0.31% | 57,921 |
| Aug 11, 2025 | 6.48 | 6.48 | 6.40 | 6.46 | 5.77 | 0.47% | 59,767 |