YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
6.03
-0.11 (-1.79%)
At close: Sep 29, 2025, 4:00 PM EDT
6.09
+0.06 (1.00%)
After-hours: Sep 29, 2025, 4:18 PM EDT
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.07 | 6.08 | 5.97 | 6.06 | - | -1.30% | 183,989 |
| Sep 26, 2025 | 6.16 | 6.22 | 6.14 | 6.14 | 6.14 | -0.49% | 28,648 |
| Sep 25, 2025 | 6.24 | 6.26 | 6.08 | 6.17 | 6.17 | - | 40,300 |
| Sep 24, 2025 | 6.08 | 6.19 | 6.08 | 6.17 | 6.17 | 1.15% | 34,898 |
| Sep 23, 2025 | 5.98 | 6.14 | 5.98 | 6.10 | 6.10 | 0.83% | 46,054 |
| Sep 22, 2025 | 6.21 | 6.21 | 5.93 | 6.05 | 6.05 | -1.94% | 62,958 |
| Sep 19, 2025 | 6.20 | 6.20 | 6.10 | 6.17 | 6.17 | 0.49% | 29,617 |
| Sep 18, 2025 | 6.15 | 6.21 | 6.11 | 6.14 | 6.14 | -1.60% | 50,668 |
| Sep 17, 2025 | 6.25 | 6.27 | 6.21 | 6.24 | 6.24 | 0.97% | 98,475 |
| Sep 16, 2025 | 6.09 | 6.18 | 6.09 | 6.18 | 6.18 | 1.48% | 61,530 |
| Sep 15, 2025 | 6.09 | 6.16 | 6.06 | 6.09 | 6.09 | 0.66% | 49,879 |
| Sep 12, 2025 | 6.02 | 6.10 | 6.02 | 6.05 | 6.05 | -0.17% | 86,735 |
| Sep 11, 2025 | 6.01 | 6.09 | 5.99 | 6.06 | 6.06 | -5.16% | 80,095 |
| Sep 10, 2025 | 6.44 | 6.44 | 6.30 | 6.39 | 6.10 | -3.18% | 305,784 |
| Sep 9, 2025 | 6.67 | 6.71 | 6.60 | 6.60 | 6.30 | -1.20% | 103,829 |
| Sep 8, 2025 | 6.72 | 6.72 | 6.58 | 6.68 | 6.38 | -0.10% | 83,038 |
| Sep 5, 2025 | 6.62 | 6.75 | 6.62 | 6.69 | 6.39 | 1.94% | 61,010 |
| Sep 4, 2025 | 6.57 | 6.61 | 6.54 | 6.56 | 6.26 | - | 41,025 |
| Sep 3, 2025 | 6.50 | 6.63 | 6.50 | 6.56 | 6.26 | 0.31% | 82,974 |
| Sep 2, 2025 | 6.58 | 6.66 | 6.54 | 6.54 | 6.24 | 0.15% | 156,557 |
| Aug 29, 2025 | 6.45 | 6.54 | 6.45 | 6.53 | 6.24 | 3.49% | 82,662 |
| Aug 28, 2025 | 6.25 | 6.43 | 6.20 | 6.31 | 6.03 | 0.64% | 54,816 |
| Aug 27, 2025 | 6.28 | 6.31 | 6.24 | 6.27 | 5.99 | 0.48% | 59,730 |
| Aug 26, 2025 | 6.29 | 6.32 | 6.23 | 6.24 | 5.96 | -0.64% | 55,789 |
| Aug 25, 2025 | 6.36 | 6.38 | 6.24 | 6.28 | 6.00 | -1.57% | 105,464 |
| Aug 22, 2025 | 6.53 | 6.58 | 6.33 | 6.38 | 6.09 | -0.93% | 62,225 |
| Aug 21, 2025 | 6.42 | 6.49 | 6.40 | 6.44 | 6.15 | -0.46% | 48,423 |
| Aug 20, 2025 | 6.47 | 6.63 | 6.47 | 6.47 | 6.18 | - | 201,895 |
| Aug 19, 2025 | 6.35 | 6.47 | 6.33 | 6.47 | 6.18 | 2.70% | 112,976 |
| Aug 18, 2025 | 6.37 | 6.37 | 6.29 | 6.30 | 6.02 | -0.94% | 134,507 |
| Aug 15, 2025 | 6.33 | 6.40 | 6.31 | 6.36 | 6.07 | 0.79% | 39,399 |
| Aug 14, 2025 | 6.33 | 6.39 | 6.27 | 6.31 | 6.03 | -2.47% | 76,281 |
| Aug 13, 2025 | 6.44 | 6.54 | 6.42 | 6.47 | 6.01 | 0.47% | 96,963 |
| Aug 12, 2025 | 6.47 | 6.50 | 6.43 | 6.44 | 5.98 | -0.31% | 57,921 |
| Aug 11, 2025 | 6.48 | 6.48 | 6.40 | 6.46 | 6.00 | 0.47% | 59,767 |
| Aug 8, 2025 | 6.48 | 6.48 | 6.39 | 6.43 | 5.97 | -0.92% | 39,955 |
| Aug 7, 2025 | 6.48 | 6.54 | 6.37 | 6.49 | 6.03 | -0.76% | 105,007 |
| Aug 6, 2025 | 6.61 | 6.63 | 6.51 | 6.54 | 6.07 | -0.61% | 47,531 |
| Aug 5, 2025 | 6.55 | 6.64 | 6.49 | 6.58 | 6.11 | 1.08% | 51,331 |
| Aug 4, 2025 | 6.67 | 6.69 | 6.50 | 6.51 | 6.04 | -3.41% | 61,979 |
| Aug 1, 2025 | 6.74 | 6.80 | 6.66 | 6.74 | 6.26 | 1.81% | 98,838 |
| Jul 31, 2025 | 6.50 | 6.69 | 6.45 | 6.62 | 6.15 | 0.47% | 59,582 |
| Jul 30, 2025 | 6.66 | 6.66 | 6.57 | 6.59 | 6.12 | -1.36% | 48,735 |
| Jul 29, 2025 | 6.66 | 6.71 | 6.58 | 6.68 | 6.20 | 0.12% | 37,500 |
| Jul 28, 2025 | 6.73 | 6.73 | 6.67 | 6.67 | 6.20 | -1.16% | 61,629 |
| Jul 25, 2025 | 6.76 | 6.77 | 6.71 | 6.75 | 6.27 | - | 35,630 |
| Jul 24, 2025 | 6.75 | 6.83 | 6.75 | 6.75 | 6.27 | -2.17% | 41,478 |
| Jul 23, 2025 | 6.89 | 6.91 | 6.83 | 6.90 | 6.41 | - | 61,528 |
| Jul 22, 2025 | 6.81 | 6.95 | 6.81 | 6.90 | 6.41 | 2.22% | 113,612 |
| Jul 21, 2025 | 6.74 | 6.80 | 6.74 | 6.75 | 6.27 | -0.16% | 94,117 |