Skip to main content
YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
13.32
-0.20 (-1.44%)
At close: Dec 20, 2024, 3:46 PM
13.21
-0.11 (-0.80%)
After-hours: Dec 20, 2024, 4:10 PM EST

DIPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.7213.7313.1213.2113.21-2.24%18,464
Dec 19, 202413.4113.6313.1713.5113.51-0.88%17,322
Dec 18, 202413.3013.7012.9813.6313.630.29%48,341
Dec 17, 202413.5913.8013.5613.5913.590.44%34,530
Dec 16, 202413.3613.6113.3613.5313.531.41%48,844
Dec 13, 202413.0213.4413.0213.3413.341.65%25,746
Dec 12, 202413.1613.2113.0613.1313.131.44%12,528
Dec 11, 202413.1613.1712.9212.9412.94-1.90%18,349
Dec 10, 202413.0213.2712.9513.1913.191.31%45,982
Dec 9, 202413.1013.1012.9613.0213.021.21%54,670
Dec 6, 202412.7012.9712.6812.8612.861.61%54,804
Dec 5, 202412.6912.7512.5912.6612.66-5.17%63,682
Dec 4, 202413.6913.7513.2913.3512.71-2.91%166,127
Dec 3, 202414.0014.0013.7413.7513.09-1.43%66,296
Dec 2, 202414.0014.0113.7013.9513.280.14%87,766
Nov 29, 202414.1014.1013.8213.9313.26-1.62%27,793
Nov 27, 202414.1514.3314.1414.1613.480.85%28,593
Nov 26, 202413.9814.0913.9514.0413.370.33%15,751
Nov 25, 202413.7614.0213.7513.9913.321.63%42,027
Nov 22, 202413.5913.8413.5313.7713.111.77%40,253
Nov 21, 202413.3313.9513.0013.5312.880.67%68,954
Nov 20, 202413.3713.6313.3713.4412.800.37%34,965
Nov 19, 202413.6713.6713.3213.3912.75-2.69%30,382
Nov 18, 202413.7914.0013.6913.7613.100.88%38,485
Nov 15, 202413.4413.8413.4413.6412.992.40%36,689
Nov 14, 202413.3713.4413.2213.3212.68-0.30%28,232
Nov 13, 202413.1913.4413.1913.3612.720.60%58,523
Nov 12, 202413.4313.4313.1613.2812.64-0.97%33,746
Nov 11, 202413.2013.5413.1913.4112.770.90%45,374
Nov 8, 202413.1513.3513.0413.2912.651.37%91,750
Nov 7, 202413.3013.3613.1113.1112.48-7.02%141,852
Nov 6, 202414.1714.3413.8814.1012.83-4.02%194,991
Nov 5, 202414.9014.9014.5514.6913.36-1.54%58,427
Nov 4, 202414.9114.9614.6914.9213.57-0.54%45,635
Nov 1, 202415.0015.0314.8415.0013.64-0.92%39,765
Oct 31, 202415.0115.1515.0115.1413.772.02%29,169
Oct 30, 202414.7714.9914.7714.8413.500.68%23,126
Oct 29, 202414.7014.8114.6514.7413.41-0.27%15,579
Oct 28, 202414.6514.7914.6414.7813.440.82%29,845
Oct 25, 202414.8814.8814.5514.6613.33-1.01%42,943
Oct 24, 202414.9314.9514.7914.8113.47-0.40%8,645
Oct 23, 202414.7715.0514.7714.8713.531.92%45,244
Oct 22, 202414.7414.7414.5514.5913.27-0.07%25,456
Oct 21, 202415.1315.1314.6014.6013.28-2.67%65,780
Oct 18, 202414.9115.0514.9115.0013.64-0.52%20,134
Oct 17, 202414.9515.1014.8115.0813.72-1.38%26,469
Oct 16, 202415.4515.6015.1815.2913.91-1.99%78,684
Oct 15, 202415.0315.7514.9615.6014.194.28%99,006
Oct 14, 202415.1015.1514.8514.9613.61-2.35%90,636
Oct 11, 202415.3215.3615.2115.3213.94-0.07%73,455
Oct 10, 202415.4015.5515.2515.3313.94-4.55%78,062
Oct 9, 202416.0116.1715.8816.0613.98-0.62%171,237
Oct 8, 202416.5516.5516.0716.1614.07-3.23%121,322
Oct 7, 202417.1217.1216.4016.7014.54-1.82%135,973
Oct 4, 202417.0717.3816.8917.0114.81-1.28%80,849
Oct 3, 202417.5217.5217.0817.2315.00-2.27%40,146
Oct 2, 202417.8017.8017.5517.6315.35-0.79%91,914
Oct 1, 202417.3817.7717.2317.7715.472.07%56,805
Sep 30, 202417.6017.6017.2917.4115.160.49%44,869
Sep 27, 202417.1217.4317.1217.3315.081.67%22,495
Sep 26, 202416.7817.3016.5517.0414.84-0.23%44,157
Sep 25, 202417.2617.2616.8917.0814.87-2.34%34,950
Sep 24, 202418.1418.1817.3217.4915.23-3.23%37,633
Sep 23, 202418.1218.1918.0018.0715.740.41%55,790
Sep 20, 202417.7518.0617.6618.0015.671.87%27,616
Sep 19, 202417.8917.8917.4817.6715.38-2.91%54,457
Sep 18, 202417.9618.2017.7518.2015.851.79%19,058
Sep 17, 202417.7118.0417.6517.8815.570.36%15,719
Sep 16, 202417.6117.9517.6017.8215.512.03%27,523
Sep 13, 202417.4517.6017.3917.4615.200.18%28,041
Sep 12, 202417.8517.9217.1817.4315.18-1.97%36,067
Sep 11, 202419.0519.3317.7817.7815.48-7.81%39,602
Sep 10, 202419.3419.6719.0819.2916.79-1.15%33,844
Sep 9, 202419.7219.8619.3719.5116.99-1.71%42,385
Sep 6, 202419.3020.0919.3019.8517.28-3.55%33,043
Sep 5, 202420.7120.7120.5520.5816.88-0.24%49,799
Sep 4, 202420.6820.7620.5020.6316.920.44%25,767
Sep 3, 202420.2320.5820.2320.5416.853.74%23,579
Aug 30, 202419.7019.9619.3419.8016.240.66%17,247
Aug 29, 202419.0519.8018.7819.6716.146.04%38,085
Aug 28, 202418.4918.9118.4818.5515.220.38%45,334
Aug 27, 202418.8418.8418.4418.4815.16-0.91%56,222
Aug 26, 202418.4718.7918.3818.6515.301.33%27,446
Aug 23, 202418.8618.8618.4118.4115.10-2.96%13,070
Aug 22, 202418.3218.9718.2118.9715.563.01%7,866
Aug 21, 202418.6318.6318.3718.4115.10-0.59%5,219
Aug 20, 202418.4118.6118.2518.5215.201.53%9,147
Aug 19, 202418.6318.7418.2418.2414.97-2.45%12,417
Aug 16, 202419.0119.0118.5618.7015.34-0.79%13,789
Aug 15, 202419.5019.5018.7018.8515.46-4.24%17,220
Aug 14, 202419.6620.2319.5619.6916.15-1.87%35,109
Aug 13, 202420.7020.7020.0620.0616.46-5.14%13,117
Aug 12, 202421.6621.6620.9721.1517.35-3.11%23,553
Aug 9, 202421.8021.9921.5921.8317.910.21%12,217
Aug 8, 202422.2922.6321.6821.7817.87-3.28%25,496
Aug 7, 202421.3122.5221.1822.5218.483.74%16,244
Aug 6, 202421.7422.3021.2421.7117.81-2.82%31,198
Aug 5, 202423.3324.2621.8322.3418.333.77%30,943
Aug 2, 202421.3321.6721.3321.5317.660.79%39,586
Aug 1, 202420.6521.4020.5721.3617.522.64%13,029