Skip to main content
YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
16.74
+0.11 (0.66%)
At close: Dec 20, 2024, 3:28 PM
16.73
-0.01 (-0.06%)
After-hours: Dec 20, 2024, 8:00 PM EST

DISO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.6916.8816.3816.7316.730.60%17,613
Dec 19, 202416.6916.8716.6316.6316.63-2.46%20,402
Dec 18, 202417.3517.5616.9617.0516.69-1.19%26,641
Dec 17, 202417.1017.3817.0017.2616.891.15%20,237
Dec 16, 202417.1317.2317.0317.0616.70-0.87%20,621
Dec 13, 202417.3517.4017.1817.2116.84-1.04%8,132
Dec 12, 202417.2617.4017.2617.3917.020.22%6,257
Dec 11, 202417.3817.3917.2717.3516.98-0.17%15,753
Dec 10, 202417.4017.4017.1817.3817.010.06%13,770
Dec 9, 202417.6017.6817.2017.3717.00-1.26%16,389
Dec 6, 202417.5717.6817.5017.5917.220.23%13,399
Dec 5, 202417.5917.6417.4717.5517.18-0.40%8,184
Dec 4, 202417.6717.6717.4317.6217.250.31%8,688
Dec 3, 202417.6817.6817.4317.5717.19-0.98%4,448
Dec 2, 202417.9217.9217.5617.7417.360.07%12,120
Nov 29, 202417.9117.9117.5717.7317.35-0.13%9,420
Nov 27, 202417.6617.7517.5217.7517.371.44%8,976
Nov 26, 202417.6117.6117.4517.5017.13-0.75%20,923
Nov 25, 202417.5417.6317.4117.6317.251.26%12,937
Nov 22, 202417.1717.5717.0317.4117.04-0.40%16,456
Nov 21, 202417.4517.5017.2517.4817.11-3.07%32,179
Nov 20, 202417.8618.0317.6618.0316.970.92%24,560
Nov 19, 202417.8417.8717.5917.8716.820.22%10,999
Nov 18, 202418.0818.1217.8317.8316.78-1.31%151,956
Nov 15, 202417.7918.1217.7418.0717.004.63%31,010
Nov 14, 202417.4318.0917.2517.2716.253.30%32,007
Nov 13, 202416.4916.7716.4716.7215.731.54%11,892
Nov 12, 202416.4916.5116.2816.4615.490.13%10,078
Nov 11, 202416.2516.4516.2216.4415.471.14%7,081
Nov 8, 202416.2116.3016.2116.2615.300.07%4,168
Nov 7, 202416.2316.2816.1816.2415.290.25%9,819
Nov 6, 202416.2916.2916.1216.2015.251.87%20,171
Nov 5, 202415.8615.9415.8615.9114.971.24%3,963
Nov 4, 202415.6415.8215.6415.7114.78-0.76%4,973
Nov 1, 202415.8015.9315.8015.8314.900.04%8,645
Oct 31, 202415.6915.8515.6715.8214.890.98%9,898
Oct 30, 202415.7415.8415.6715.6714.75-0.67%9,188
Oct 29, 202415.6315.8715.6315.7814.84-0.16%16,227
Oct 28, 202415.6315.8515.6315.8014.871.15%18,847
Oct 25, 202415.6115.9315.6115.6214.70-0.54%11,975
Oct 24, 202416.0016.0015.6515.7114.78-3.77%10,031
Oct 23, 202416.3216.4616.3016.3214.87-0.43%8,538
Oct 22, 202416.4116.4516.3616.3914.930.61%7,215
Oct 21, 202416.7016.7016.2716.2914.84-0.70%65,002
Oct 18, 202416.3516.4516.3516.4114.950.30%27,334
Oct 17, 202416.2716.4016.2716.3614.90-0.16%7,618
Oct 16, 202416.0616.3816.0616.3814.931.63%5,421
Oct 15, 202416.1616.3216.1216.1214.69-0.80%5,396
Oct 14, 202416.1916.2716.1116.2514.810.66%10,018
Oct 11, 202416.0116.1416.0116.1414.711.13%4,549
Oct 10, 202415.8616.0315.8615.9614.55-0.63%4,360
Oct 9, 202415.7416.1015.7416.0714.640.60%5,019
Oct 8, 202415.7616.0015.7515.9714.550.92%8,568
Oct 7, 202416.2616.2615.7215.8314.42-2.59%11,995
Oct 4, 202416.1216.2516.0316.2514.800.90%14,077
Oct 3, 202416.0716.2115.9616.1014.670.18%7,957
Oct 2, 202416.0516.1215.9816.0714.640.13%16,109
Oct 1, 202416.1616.1615.9316.0514.62-1.95%7,950
Sep 30, 202416.5116.5116.1516.3714.920.70%5,809
Sep 27, 202416.3516.3516.1016.2614.810.66%5,015
Sep 26, 202416.1516.1516.0416.1514.721.23%2,586
Sep 25, 202415.9216.0215.8915.9514.54-8,940
Sep 24, 202415.8415.9515.8415.9514.540.97%3,882
Sep 23, 202416.0016.0015.7315.8014.40-0.56%78,169
Sep 20, 202415.9315.9715.8215.8914.48-0.19%10,053
Sep 19, 202415.9916.0115.8915.9214.51-0.19%24,728
Sep 18, 202415.9315.9915.9015.9514.530.33%4,977
Sep 17, 202415.7015.9415.7015.9014.490.54%5,022
Sep 16, 202415.6515.8515.6515.8114.410.98%4,170
Sep 13, 202415.5315.6915.4715.6614.271.45%9,386
Sep 12, 202415.4015.4615.3415.4314.060.89%6,881
Sep 11, 202415.0415.3215.0115.3013.94-0.05%7,166
Sep 10, 202415.3215.3915.2115.3113.95-0.10%10,222
Sep 9, 202415.4715.4715.1515.3213.960.82%15,488
Sep 6, 202415.3515.3515.1515.2013.85-3.74%3,620
Sep 5, 202415.9615.9615.7215.7913.96-0.16%4,343
Sep 4, 202415.8915.9315.8015.8113.98-0.48%5,208
Sep 3, 202415.9615.9915.7015.8914.05-0.33%7,846
Aug 30, 202415.7815.9415.7815.9414.100.61%8,927
Aug 29, 202415.8715.9415.8215.8514.01-0.46%3,500
Aug 28, 202415.9915.9915.6915.9214.08-0.01%5,026
Aug 27, 202415.9715.9715.8915.9214.08-0.12%4,418
Aug 26, 202415.9016.0015.8915.9414.090.31%6,650
Aug 23, 202415.8115.8915.7615.8914.050.51%2,394
Aug 22, 202415.9415.9415.7815.8113.98-0.12%2,973
Aug 21, 202415.8315.8315.7015.8314.000.76%3,343
Aug 20, 202415.8015.8015.6115.7113.89-0.25%18,121
Aug 19, 202415.4715.8615.4715.7513.931.05%20,137
Aug 16, 202415.7115.7115.5515.5913.78-0.12%5,678
Aug 15, 202415.7015.7615.5115.6113.800.87%4,185
Aug 14, 202415.7515.7515.3815.4713.681.24%7,885
Aug 13, 202415.1515.3415.1515.2813.51-0.17%5,481
Aug 12, 202415.2815.3415.2515.3113.530.29%6,787
Aug 9, 202415.1815.2615.0815.2613.490.61%6,387
Aug 8, 202415.4015.4014.9515.1713.41-1.56%17,041
Aug 7, 202416.0116.0115.2715.4113.63-5.29%17,786
Aug 6, 202416.2816.5216.0616.2714.032.18%10,888
Aug 5, 202415.7716.1415.7715.9213.73-1.50%15,251
Aug 2, 202416.4516.4516.0316.1713.94-2.92%8,505
Aug 1, 202416.6716.6916.6216.6514.36-0.11%7,145