YieldMax Short NVDA Option Income Strategy ETF (DIPS)

DIPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	39.75	41.23	39.70	40.02	40.02	0.28%	11,960
Jun 8, 2026	39.28	40.03	39.28	39.91	39.91	-0.75%	5,306
Jun 5, 2026	38.96	40.38	38.96	40.21	40.21	4.54%	11,686
Jun 4, 2026	39.44	39.44	38.47	38.47	38.46	-1.25%	1,711
Jun 3, 2026	38.62	39.38	38.62	39.28	38.95	2.87%	4,143
Jun 2, 2026	36.85	38.30	36.79	38.18	37.86	0.59%	22,979
Jun 1, 2026	39.63	39.63	37.75	37.96	37.64	-4.28%	3,988
May 29, 2026	39.14	39.65	38.92	39.65	39.32	1.29%	1,666
May 28, 2026	39.46	39.46	39.15	39.15	38.82	-0.37%	2,332
May 27, 2026	39.63	39.85	39.56	39.62	38.97	0.82%	5,160
May 26, 2026	39.18	39.60	39.18	39.30	38.65	0.52%	4,044
May 22, 2026	38.40	39.23	38.40	39.10	38.45	1.58%	6,837
May 21, 2026	37.71	38.53	37.71	38.49	37.85	1.67%	1,431
May 20, 2026	38.39	38.39	37.74	38.13	37.23	-1.06%	6,203
May 19, 2026	38.36	38.68	37.86	38.53	37.63	0.84%	3,850
May 18, 2026	37.92	38.45	37.10	38.21	37.32	1.32%	7,063
May 15, 2026	37.54	37.72	36.80	37.72	36.83	4.18%	6,308
May 14, 2026	36.99	37.02	36.09	36.20	35.35	-4.30%	7,920
May 13, 2026	38.50	38.50	37.82	38.09	36.94	-2.40%	4,779
May 12, 2026	39.09	39.61	38.63	39.03	37.85	-0.25%	4,632
May 11, 2026	39.72	39.72	38.74	39.13	37.95	-1.95%	5,915
May 8, 2026	39.03	40.00	39.03	39.90	38.70	-1.50%	3,742
May 7, 2026	41.26	41.26	40.06	40.51	39.29	-1.74%	8,678
May 6, 2026	42.07	42.28	41.47	41.51	39.99	-4.39%	7,807
May 5, 2026	43.39	43.63	43.17	43.41	41.82	0.59%	1,904
May 4, 2026	42.59	43.50	42.59	43.16	41.58	0.27%	4,827
May 1, 2026	42.73	43.17	39.07	43.04	41.47	1.04%	4,088
Apr 30, 2026	41.09	42.65	41.09	42.60	41.04	4.22%	5,407
Apr 29, 2026	40.51	41.34	40.51	41.15	39.38	2.08%	5,746
Apr 28, 2026	40.73	41.15	40.13	40.32	38.58	1.50%	8,999
Apr 27, 2026	41.08	41.20	39.64	39.72	38.01	-3.81%	9,190
Apr 24, 2026	42.42	42.42	40.68	41.29	39.51	-3.81%	6,769
Apr 23, 2026	42.42	42.93	42.07	42.93	41.07	1.20%	5,370
Apr 22, 2026	43.05	43.05	42.64	42.75	40.59	-0.61%	5,535
Apr 21, 2026	42.99	43.10	42.73	43.01	40.84	0.67%	7,207
Apr 20, 2026	43.17	43.51	42.61	42.72	40.56	0.22%	9,885
Apr 17, 2026	43.29	43.29	42.51	42.63	40.47	-1.95%	4,962
Apr 16, 2026	43.71	43.73	43.28	43.48	41.28	0.54%	5,801
Apr 15, 2026	44.11	44.27	43.38	43.61	41.06	-1.18%	8,519
Apr 14, 2026	45.65	45.65	44.14	44.14	41.55	-3.96%	8,271
Apr 13, 2026	46.30	46.34	45.84	45.96	43.27	-0.15%	4,646
Apr 10, 2026	46.82	46.85	45.60	46.02	43.33	-2.55%	12,600
Apr 9, 2026	47.97	47.97	47.10	47.23	44.46	-1.11%	4,565
Apr 8, 2026	47.74	48.59	47.50	48.19	44.96	-2.04%	19,320
Apr 7, 2026	49.77	50.00	49.20	49.20	45.90	-0.09%	3,597
Apr 6, 2026	49.39	49.58	49.19	49.24	45.94	0.10%	9,035
Apr 2, 2026	50.16	50.23	48.81	49.19	45.89	-0.51%	6,547
Apr 1, 2026	49.75	50.13	49.40	49.89	46.13	-0.59%	17,475
Mar 31, 2026	51.11	51.11	50.10	50.18	46.40	-3.14%	11,870
Mar 30, 2026	51.33	51.92	51.21	51.81	47.91	1.07%	15,615

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.