YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
14.22
-0.30 (-2.06%)
At close: Mar 28, 2025, 3:50 PM
14.26
+0.04 (0.29%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.59 | 14.59 | 14.17 | 14.22 | 14.22 | -2.06% | 2,319 |
| Mar 27, 2025 | 14.48 | 14.56 | 14.48 | 14.52 | 14.52 | 0.30% | 1,732 |
| Mar 26, 2025 | 14.60 | 14.79 | 14.44 | 14.48 | 14.48 | -0.45% | 3,686 |
| Mar 25, 2025 | 14.40 | 14.54 | 14.40 | 14.54 | 14.54 | 0.98% | 2,075 |
| Mar 24, 2025 | 14.38 | 14.43 | 14.29 | 14.40 | 14.40 | 0.42% | 31,108 |
| Mar 21, 2025 | 14.11 | 14.37 | 14.11 | 14.34 | 14.34 | 0.68% | 1,796 |
| Mar 20, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 14.24 | -0.89% | 1,188 |
| Mar 19, 2025 | 14.36 | 14.40 | 14.34 | 14.37 | 14.37 | 0.87% | 3,143 |
| Mar 18, 2025 | 14.15 | 14.25 | 14.15 | 14.25 | 14.25 | -0.04% | 1,496 |
| Mar 17, 2025 | 14.13 | 14.33 | 14.13 | 14.25 | 14.25 | 0.87% | 12,746 |
| Mar 14, 2025 | 13.90 | 14.19 | 13.90 | 14.13 | 14.13 | 0.78% | 10,904 |
| Mar 13, 2025 | 14.16 | 14.16 | 13.82 | 14.02 | 14.02 | -3.31% | 12,321 |
| Mar 12, 2025 | 14.59 | 14.59 | 14.18 | 14.50 | 14.21 | 1.15% | 12,376 |
| Mar 11, 2025 | 14.75 | 14.75 | 14.31 | 14.34 | 14.05 | -4.98% | 28,388 |
| Mar 10, 2025 | 15.15 | 15.15 | 14.92 | 15.09 | 14.78 | -2.17% | 37,563 |
| Mar 7, 2025 | 15.34 | 15.43 | 15.12 | 15.42 | 15.11 | -0.03% | 9,766 |
| Mar 6, 2025 | 15.76 | 15.84 | 15.36 | 15.43 | 15.12 | -2.93% | 19,209 |
| Mar 5, 2025 | 16.05 | 16.05 | 15.76 | 15.89 | 15.57 | 0.13% | 15,998 |
| Mar 4, 2025 | 16.24 | 16.24 | 15.79 | 15.87 | 15.55 | -2.74% | 35,313 |
| Mar 3, 2025 | 16.30 | 16.61 | 16.22 | 16.32 | 15.99 | -0.72% | 12,640 |
| Feb 28, 2025 | 16.35 | 16.44 | 16.31 | 16.44 | 16.10 | 1.54% | 8,913 |
| Feb 27, 2025 | 16.19 | 16.36 | 16.14 | 16.19 | 15.86 | 0.28% | 7,116 |
| Feb 26, 2025 | 15.85 | 16.30 | 15.85 | 16.14 | 15.82 | 0.34% | 9,919 |
| Feb 25, 2025 | 16.14 | 16.18 | 15.90 | 16.09 | 15.76 | -0.09% | 13,076 |
| Feb 24, 2025 | 15.89 | 16.17 | 15.85 | 16.10 | 15.78 | 1.64% | 157,197 |
| Feb 21, 2025 | 16.24 | 16.25 | 15.71 | 15.84 | 15.52 | -1.92% | 21,628 |
| Feb 20, 2025 | 16.10 | 16.15 | 15.91 | 16.15 | 15.83 | 0.44% | 8,523 |
| Feb 19, 2025 | 15.95 | 16.15 | 15.95 | 16.08 | 15.76 | 0.94% | 7,698 |
| Feb 18, 2025 | 16.06 | 16.06 | 15.82 | 15.93 | 15.61 | -0.86% | 19,763 |
| Feb 14, 2025 | 15.97 | 16.07 | 15.95 | 16.07 | 15.75 | 0.82% | 14,296 |
| Feb 13, 2025 | 16.07 | 16.07 | 15.78 | 15.94 | 15.62 | -2.55% | 35,015 |
| Feb 12, 2025 | 16.22 | 16.38 | 16.18 | 16.36 | 15.58 | 0.40% | 13,760 |
| Feb 11, 2025 | 16.20 | 16.29 | 16.14 | 16.29 | 15.52 | 0.07% | 9,774 |
| Feb 10, 2025 | 16.47 | 16.53 | 16.28 | 16.28 | 15.51 | -1.42% | 21,998 |
| Feb 7, 2025 | 16.76 | 17.56 | 16.50 | 16.51 | 15.73 | -1.00% | 17,949 |
| Feb 6, 2025 | 16.46 | 16.71 | 16.30 | 16.68 | 15.89 | 1.53% | 13,341 |
| Feb 5, 2025 | 16.87 | 17.20 | 16.41 | 16.43 | 15.65 | -1.56% | 16,729 |
| Feb 4, 2025 | 16.70 | 16.70 | 16.60 | 16.69 | 15.90 | -0.06% | 7,244 |
| Feb 3, 2025 | 16.33 | 16.77 | 16.33 | 16.70 | 15.91 | 0.40% | 11,269 |
| Jan 31, 2025 | 16.64 | 16.73 | 16.59 | 16.63 | 15.84 | -0.22% | 10,170 |
| Jan 30, 2025 | 16.75 | 16.83 | 16.63 | 16.67 | 15.88 | 0.45% | 15,150 |
| Jan 29, 2025 | 16.66 | 16.77 | 16.57 | 16.60 | 15.81 | 0.56% | 21,925 |
| Jan 28, 2025 | 16.40 | 16.57 | 16.40 | 16.50 | 15.72 | -1.01% | 7,338 |
| Jan 27, 2025 | 16.43 | 16.69 | 16.24 | 16.67 | 15.88 | 1.46% | 25,286 |
| Jan 24, 2025 | 16.39 | 16.70 | 16.25 | 16.43 | 15.65 | 0.55% | 13,433 |
| Jan 23, 2025 | 16.15 | 16.40 | 16.15 | 16.34 | 15.57 | 0.68% | 20,799 |
| Jan 22, 2025 | 16.15 | 16.23 | 16.13 | 16.23 | 15.46 | 0.68% | 8,793 |
| Jan 21, 2025 | 15.98 | 16.26 | 15.95 | 16.12 | 15.36 | 1.07% | 85,229 |
| Jan 17, 2025 | 15.99 | 16.08 | 15.88 | 15.95 | 15.19 | -0.25% | 37,401 |
| Jan 16, 2025 | 16.22 | 16.22 | 15.88 | 15.99 | 15.23 | -3.27% | 7,713 |