Skip to main content
YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
12.45
-0.20 (-1.58%)
Jan 21, 2025, 3:59 PM EST - Market closed

DIPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202512.5812.7012.3412.4512.45-1.58%56,565
Jan 17, 202512.6812.7412.5512.6512.65-1.17%33,506
Jan 16, 202512.5512.8212.5512.8012.801.03%41,517
Jan 15, 202512.7012.7712.6012.6712.67-0.78%35,931
Jan 14, 202512.5012.8712.5012.7712.770.31%24,471
Jan 13, 202512.8312.9512.7112.7312.731.27%61,760
Jan 10, 202512.5212.6812.4512.5712.572.53%34,009
Jan 8, 202512.1912.3812.0412.2612.260.57%54,959
Jan 7, 202511.4912.2111.4912.1912.194.10%108,584
Jan 6, 202511.8211.8211.5011.7111.71-2.50%115,228
Jan 3, 202512.3012.3612.0012.0112.01-7.33%81,060
Jan 2, 202513.0613.0812.9012.9612.44-0.61%101,891
Dec 31, 202412.9213.1012.9013.0412.510.85%57,420
Dec 30, 202413.1013.1012.7512.9312.410.08%48,361
Dec 27, 202412.8813.0312.8812.9212.401.97%35,329
Dec 26, 202412.7612.8412.6612.6712.16-0.20%18,612
Dec 24, 202412.6512.7012.5112.7012.18-0.39%23,856
Dec 23, 202413.1213.1212.7512.7512.23-3.51%31,879
Dec 20, 202413.7213.7313.1213.2112.67-2.24%18,464
Dec 19, 202413.4113.6313.1713.5112.96-0.88%17,322
Dec 18, 202413.3013.7012.9813.6313.080.29%48,341
Dec 17, 202413.5913.8013.5613.5913.040.44%34,530
Dec 16, 202413.3613.6113.3613.5312.981.41%48,844
Dec 13, 202413.0213.4413.0213.3412.801.65%25,746
Dec 12, 202413.1613.2113.0613.1312.601.44%12,528
Dec 11, 202413.1613.1712.9212.9412.42-1.90%18,349
Dec 10, 202413.0213.2712.9513.1912.661.31%45,982
Dec 9, 202413.1013.1012.9613.0212.491.21%54,670
Dec 6, 202412.7012.9712.6812.8612.351.61%54,804
Dec 5, 202412.6912.7512.5912.6612.15-5.17%63,682
Dec 4, 202413.6913.7513.2913.3512.20-2.91%166,127
Dec 3, 202414.0014.0013.7413.7512.56-1.43%66,296
Dec 2, 202414.0014.0113.7013.9512.750.14%87,766
Nov 29, 202414.1014.1013.8213.9312.73-1.62%27,793
Nov 27, 202414.1514.3314.1414.1612.940.85%28,593
Nov 26, 202413.9814.0913.9514.0412.830.33%15,751
Nov 25, 202413.7614.0213.7513.9912.791.63%42,027
Nov 22, 202413.5913.8413.5313.7712.581.77%40,253
Nov 21, 202413.3313.9513.0013.5312.360.67%68,954
Nov 20, 202413.3713.6313.3713.4412.280.37%34,965
Nov 19, 202413.6713.6713.3213.3912.23-2.69%30,382
Nov 18, 202413.7914.0013.6913.7612.570.88%38,485
Nov 15, 202413.4413.8413.4413.6412.462.40%36,689
Nov 14, 202413.3713.4413.2213.3212.17-0.30%28,232
Nov 13, 202413.1913.4413.1913.3612.210.60%58,523
Nov 12, 202413.4313.4313.1613.2812.13-0.97%33,746
Nov 11, 202413.2013.5413.1913.4112.250.90%45,374
Nov 8, 202413.1513.3513.0413.2912.141.37%91,750
Nov 7, 202413.3013.3613.1113.1111.98-7.02%141,852
Nov 6, 202414.1714.3413.8814.1012.31-4.02%194,991
Nov 5, 202414.9014.9014.5514.6912.82-1.54%58,427
Nov 4, 202414.9114.9614.6914.9213.02-0.54%45,635
Nov 1, 202415.0015.0314.8415.0013.09-0.92%39,765
Oct 31, 202415.0115.1515.0115.1413.212.02%29,169
Oct 30, 202414.7714.9914.7714.8412.950.68%23,126
Oct 29, 202414.7014.8114.6514.7412.87-0.27%15,579
Oct 28, 202414.6514.7914.6414.7812.900.82%29,845
Oct 25, 202414.8814.8814.5514.6612.80-1.01%42,943
Oct 24, 202414.9314.9514.7914.8112.93-0.40%8,645
Oct 23, 202414.7715.0514.7714.8712.981.92%45,244
Oct 22, 202414.7414.7414.5514.5912.73-0.07%25,456
Oct 21, 202415.1315.1314.6014.6012.74-2.67%65,780
Oct 18, 202414.9115.0514.9115.0013.09-0.52%20,134
Oct 17, 202414.9515.1014.8115.0813.16-1.38%26,469
Oct 16, 202415.4515.6015.1815.2913.35-1.99%78,684
Oct 15, 202415.0315.7514.9615.6013.624.28%99,006
Oct 14, 202415.1015.1514.8514.9613.06-2.35%90,636
Oct 11, 202415.3215.3615.2115.3213.37-0.07%73,455
Oct 10, 202415.4015.5515.2515.3313.38-4.55%78,062
Oct 9, 202416.0116.1715.8816.0613.42-0.62%171,237
Oct 8, 202416.5516.5516.0716.1613.50-3.23%121,322
Oct 7, 202417.1217.1216.4016.7013.95-1.82%135,973
Oct 4, 202417.0717.3816.8917.0114.21-1.28%80,849
Oct 3, 202417.5217.5217.0817.2314.40-2.27%40,146
Oct 2, 202417.8017.8017.5517.6314.73-0.79%91,914
Oct 1, 202417.3817.7717.2317.7714.852.07%56,805
Sep 30, 202417.6017.6017.2917.4114.550.49%44,869
Sep 27, 202417.1217.4317.1217.3314.471.67%22,495
Sep 26, 202416.7817.3016.5517.0414.24-0.23%44,157
Sep 25, 202417.2617.2616.8917.0814.27-2.34%34,950
Sep 24, 202418.1418.1817.3217.4914.61-3.23%37,633
Sep 23, 202418.1218.1918.0018.0715.100.41%55,790
Sep 20, 202417.7518.0617.6618.0015.041.87%27,616
Sep 19, 202417.8917.8917.4817.6714.76-2.91%54,457
Sep 18, 202417.9618.2017.7518.2015.211.79%19,058
Sep 17, 202417.7118.0417.6517.8814.940.36%15,719
Sep 16, 202417.6117.9517.6017.8214.882.03%27,523
Sep 13, 202417.4517.6017.3917.4614.590.18%28,041
Sep 12, 202417.8517.9217.1817.4314.56-1.97%36,067
Sep 11, 202419.0519.3317.7817.7814.85-7.81%39,602
Sep 10, 202419.3419.6719.0819.2916.11-1.15%33,844
Sep 9, 202419.7219.8619.3719.5116.30-1.71%42,385
Sep 6, 202419.3020.0919.3019.8516.58-3.55%33,043
Sep 5, 202420.7120.7120.5520.5816.20-0.24%49,799
Sep 4, 202420.6820.7620.5020.6316.240.44%25,767
Sep 3, 202420.2320.5820.2320.5416.173.74%23,579
Aug 30, 202419.7019.9619.3419.8015.590.66%17,247
Aug 29, 202419.0519.8018.7819.6715.486.04%38,085
Aug 28, 202418.4918.9118.4818.5514.600.38%45,334
Aug 27, 202418.8418.8418.4418.4814.55-0.91%56,222