YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
38.21
+0.49 (1.30%)
At close: May 18, 2026, 4:00 PM EDT
38.45
+0.24 (0.62%)
After-hours: May 18, 2026, 8:00 PM EDT
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 37.92 | 38.45 | 37.10 | 38.21 | 38.21 | 1.32% | 7,063 |
| May 15, 2026 | 37.54 | 37.72 | 36.80 | 37.72 | 37.72 | 4.18% | 6,308 |
| May 14, 2026 | 36.99 | 37.02 | 36.09 | 36.20 | 36.20 | -4.95% | 7,920 |
| May 13, 2026 | 38.50 | 38.50 | 37.82 | 38.09 | 37.83 | -2.40% | 4,779 |
| May 12, 2026 | 39.09 | 39.61 | 38.63 | 39.03 | 38.76 | -0.25% | 4,632 |
| May 11, 2026 | 39.72 | 39.72 | 38.74 | 39.13 | 38.86 | -1.94% | 5,915 |
| May 8, 2026 | 39.03 | 40.00 | 39.03 | 39.90 | 39.63 | -1.51% | 3,742 |
| May 7, 2026 | 41.26 | 41.26 | 40.06 | 40.51 | 40.23 | -2.40% | 8,678 |
| May 6, 2026 | 42.07 | 42.28 | 41.47 | 41.51 | 40.95 | -4.39% | 7,807 |
| May 5, 2026 | 43.39 | 43.63 | 43.17 | 43.41 | 42.83 | 0.59% | 1,904 |
| May 4, 2026 | 42.59 | 43.50 | 42.59 | 43.16 | 42.57 | 0.27% | 4,827 |
| May 1, 2026 | 42.73 | 43.17 | 39.07 | 43.04 | 42.46 | 1.04% | 4,088 |
| Apr 30, 2026 | 41.09 | 42.65 | 41.09 | 42.60 | 42.02 | 3.52% | 5,407 |
| Apr 29, 2026 | 40.51 | 41.34 | 40.51 | 41.15 | 40.32 | 2.08% | 5,746 |
| Apr 28, 2026 | 40.73 | 41.15 | 40.13 | 40.32 | 39.50 | 1.50% | 8,999 |
| Apr 27, 2026 | 41.08 | 41.20 | 39.64 | 39.72 | 38.92 | -3.81% | 9,190 |
| Apr 24, 2026 | 42.42 | 42.42 | 40.68 | 41.29 | 40.46 | -3.81% | 6,769 |
| Apr 23, 2026 | 42.42 | 42.93 | 42.07 | 42.93 | 42.06 | 0.42% | 5,370 |
| Apr 22, 2026 | 43.05 | 43.05 | 42.64 | 42.75 | 41.56 | -0.61% | 5,535 |
| Apr 21, 2026 | 42.99 | 43.10 | 42.73 | 43.01 | 41.81 | 0.67% | 7,207 |
| Apr 20, 2026 | 43.17 | 43.51 | 42.61 | 42.72 | 41.54 | 0.22% | 9,885 |
| Apr 17, 2026 | 43.29 | 43.29 | 42.51 | 42.63 | 41.44 | -1.95% | 4,962 |
| Apr 16, 2026 | 43.71 | 43.73 | 43.28 | 43.48 | 42.27 | -0.31% | 5,801 |
| Apr 15, 2026 | 44.11 | 44.27 | 43.38 | 43.61 | 42.04 | -1.19% | 8,519 |
| Apr 14, 2026 | 45.65 | 45.65 | 44.14 | 44.14 | 42.55 | -3.96% | 8,271 |
| Apr 13, 2026 | 46.30 | 46.34 | 45.84 | 45.96 | 44.30 | -0.15% | 4,646 |
| Apr 10, 2026 | 46.82 | 46.85 | 45.60 | 46.02 | 44.37 | -2.55% | 12,600 |
| Apr 9, 2026 | 47.97 | 47.97 | 47.10 | 47.23 | 45.53 | -2.00% | 4,565 |
| Apr 8, 2026 | 47.74 | 48.59 | 47.50 | 48.19 | 46.04 | -2.04% | 19,320 |
| Apr 7, 2026 | 49.77 | 50.00 | 49.20 | 49.20 | 47.00 | -0.09% | 3,597 |
| Apr 6, 2026 | 49.39 | 49.58 | 49.19 | 49.24 | 47.04 | 0.10% | 9,035 |
| Apr 2, 2026 | 50.16 | 50.23 | 48.81 | 49.19 | 46.99 | -1.40% | 6,547 |
| Apr 1, 2026 | 49.75 | 50.13 | 49.40 | 49.89 | 47.23 | -0.59% | 17,475 |
| Mar 31, 2026 | 51.11 | 51.11 | 50.10 | 50.18 | 47.51 | -3.14% | 11,870 |
| Mar 30, 2026 | 51.33 | 51.92 | 51.21 | 51.81 | 49.06 | 1.07% | 15,615 |
| Mar 27, 2026 | 51.00 | 51.41 | 50.81 | 51.26 | 48.54 | 0.98% | 28,263 |
| Mar 26, 2026 | 49.99 | 50.77 | 49.99 | 50.77 | 48.07 | 1.84% | 3,571 |
| Mar 25, 2026 | 50.68 | 50.68 | 49.55 | 49.85 | 46.68 | -1.65% | 7,100 |
| Mar 24, 2026 | 50.55 | 50.68 | 50.55 | 50.68 | 47.46 | 0.59% | 1,154 |
| Mar 23, 2026 | 50.05 | 50.59 | 49.78 | 50.39 | 47.19 | -0.38% | 28,615 |
| Mar 20, 2026 | 50.32 | 50.76 | 50.32 | 50.58 | 47.37 | 0.84% | 19,594 |
| Mar 19, 2026 | 50.04 | 50.49 | 49.96 | 50.16 | 46.97 | -0.03% | 6,329 |
| Mar 18, 2026 | 49.97 | 50.17 | 49.81 | 50.17 | 46.56 | 0.84% | 1,697 |
| Mar 17, 2026 | 49.36 | 49.76 | 49.36 | 49.76 | 46.18 | 0.56% | 2,860 |
| Mar 16, 2026 | 48.90 | 49.59 | 48.50 | 49.48 | 45.92 | -1.46% | 5,857 |
| Mar 13, 2026 | 48.91 | 50.35 | 48.91 | 50.21 | 46.60 | 2.01% | 7,929 |
| Mar 12, 2026 | 49.03 | 49.23 | 49.03 | 49.23 | 45.68 | 0.43% | 2,004 |
| Mar 11, 2026 | 49.01 | 49.15 | 48.69 | 49.01 | 45.06 | -0.49% | 4,031 |
| Mar 10, 2026 | 49.60 | 49.69 | 48.97 | 49.25 | 45.28 | -1.02% | 5,171 |
| Mar 9, 2026 | 51.10 | 51.10 | 49.76 | 49.76 | 45.74 | -2.10% | 4,698 |