Skip to main content
YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
17.31
-0.02 (-0.14%)
Nov 21, 2024, 10:56 AM EST - Market open

DISO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.8618.0317.6618.0318.030.92%24,560
Nov 19, 202417.8417.8717.5917.8717.870.22%10,999
Nov 18, 202418.0818.1217.8317.8317.83-1.31%151,956
Nov 15, 202417.7918.1217.7418.0718.074.63%31,010
Nov 14, 202417.4318.0917.2517.2717.273.30%32,007
Nov 13, 202416.4916.7716.4716.7216.721.54%11,892
Nov 12, 202416.4916.5116.2816.4616.460.13%10,078
Nov 11, 202416.2516.4516.2216.4416.441.14%7,081
Nov 8, 202416.2116.3016.2116.2616.260.07%4,168
Nov 7, 202416.2316.2816.1816.2416.240.25%9,819
Nov 6, 202416.2916.2916.1216.2016.201.87%20,171
Nov 5, 202415.8615.9415.8615.9115.911.24%3,963
Nov 4, 202415.6415.8215.6415.7115.71-0.76%4,973
Nov 1, 202415.8015.9315.8015.8315.830.04%8,645
Oct 31, 202415.6915.8515.6715.8215.820.98%9,898
Oct 30, 202415.7415.8415.6715.6715.67-0.67%9,188
Oct 29, 202415.6315.8715.6315.7815.78-0.16%16,227
Oct 28, 202415.6315.8515.6315.8015.801.15%18,847
Oct 25, 202415.6115.9315.6115.6215.62-0.54%11,975
Oct 24, 202416.0016.0015.6515.7115.71-3.77%10,031
Oct 23, 202416.3216.4616.3016.3215.80-0.43%8,538
Oct 22, 202416.4116.4516.3616.3915.870.61%7,215
Oct 21, 202416.7016.7016.2716.2915.77-0.70%65,002
Oct 18, 202416.3516.4516.3516.4115.890.30%27,334
Oct 17, 202416.2716.4016.2716.3615.84-0.16%7,618
Oct 16, 202416.0616.3816.0616.3815.861.63%5,421
Oct 15, 202416.1616.3216.1216.1215.61-0.80%5,396
Oct 14, 202416.1916.2716.1116.2515.730.66%10,018
Oct 11, 202416.0116.1416.0116.1415.631.13%4,549
Oct 10, 202415.8616.0315.8615.9615.46-0.63%4,360
Oct 9, 202415.7416.1015.7416.0715.560.60%5,019
Oct 8, 202415.7616.0015.7515.9715.460.92%8,568
Oct 7, 202416.2616.2615.7215.8315.32-2.59%11,995
Oct 4, 202416.1216.2516.0316.2515.730.90%14,077
Oct 3, 202416.0716.2115.9616.1015.590.18%7,957
Oct 2, 202416.0516.1215.9816.0715.560.13%16,109
Oct 1, 202416.1616.1615.9316.0515.54-1.95%7,950
Sep 30, 202416.5116.5116.1516.3715.850.70%5,809
Sep 27, 202416.3516.3516.1016.2615.740.66%5,015
Sep 26, 202416.1516.1516.0416.1515.641.23%2,586
Sep 25, 202415.9216.0215.8915.9515.45-8,940
Sep 24, 202415.8415.9515.8415.9515.450.97%3,882
Sep 23, 202416.0016.0015.7315.8015.30-0.56%78,169
Sep 20, 202415.9315.9715.8215.8915.39-0.19%10,053
Sep 19, 202415.9916.0115.8915.9215.42-0.19%24,728
Sep 18, 202415.9315.9915.9015.9515.440.33%4,977
Sep 17, 202415.7015.9415.7015.9015.390.54%5,022
Sep 16, 202415.6515.8515.6515.8115.310.98%4,170
Sep 13, 202415.5315.6915.4715.6615.161.45%9,386
Sep 12, 202415.4015.4615.3415.4314.950.89%6,881
Sep 11, 202415.0415.3215.0115.3014.81-0.05%7,166
Sep 10, 202415.3215.3915.2115.3114.82-0.10%10,222
Sep 9, 202415.4715.4715.1515.3214.830.82%15,488
Sep 6, 202415.3515.3515.1515.2014.71-3.74%3,620
Sep 5, 202415.9615.9615.7215.7914.83-0.16%4,343
Sep 4, 202415.8915.9315.8015.8114.86-0.48%5,208
Sep 3, 202415.9615.9915.7015.8914.93-0.33%7,846
Aug 30, 202415.7815.9415.7815.9414.980.61%8,927
Aug 29, 202415.8715.9415.8215.8514.89-0.46%3,500
Aug 28, 202415.9915.9915.6915.9214.96-0.01%5,026
Aug 27, 202415.9715.9715.8915.9214.96-0.12%4,418
Aug 26, 202415.9016.0015.8915.9414.980.31%6,650
Aug 23, 202415.8115.8915.7615.8914.930.51%2,394
Aug 22, 202415.9415.9415.7815.8114.86-0.12%2,973
Aug 21, 202415.8315.8315.7015.8314.870.76%3,343
Aug 20, 202415.8015.8015.6115.7114.76-0.25%18,121
Aug 19, 202415.4715.8615.4715.7514.801.05%20,137
Aug 16, 202415.7115.7115.5515.5914.65-0.12%5,678
Aug 15, 202415.7015.7615.5115.6114.660.87%4,185
Aug 14, 202415.7515.7515.3815.4714.541.24%7,885
Aug 13, 202415.1515.3415.1515.2814.36-0.17%5,481
Aug 12, 202415.2815.3415.2515.3114.380.29%6,787
Aug 9, 202415.1815.2615.0815.2614.340.61%6,387
Aug 8, 202415.4015.4014.9515.1714.25-1.56%17,041
Aug 7, 202416.0116.0115.2715.4114.48-5.29%17,786
Aug 6, 202416.2816.5216.0616.2714.912.18%10,888
Aug 5, 202415.7716.1415.7715.9214.59-1.50%15,251
Aug 2, 202416.4516.4516.0316.1714.81-2.92%8,505
Aug 1, 202416.6716.6916.6216.6515.26-0.11%7,145
Jul 31, 202416.6316.7216.6316.6715.270.34%9,827
Jul 30, 202416.6016.6116.4916.6115.220.83%8,109
Jul 29, 202416.3416.5416.3016.4815.102.01%16,537
Jul 26, 202416.0516.2816.0516.1514.800.65%8,756
Jul 25, 202416.0716.2116.0116.0514.71-0.41%6,299
Jul 24, 202416.2816.2816.0916.1214.76-1.42%10,466
Jul 23, 202416.5016.5316.1416.3514.98-2.99%32,060
Jul 22, 202416.9617.1116.7716.8515.44-1.29%15,787
Jul 19, 202417.2217.2217.0317.0715.64-0.87%73,831
Jul 18, 202417.4017.4517.2217.2215.78-0.94%12,522
Jul 17, 202417.3717.5717.2317.3815.93-0.72%19,229
Jul 16, 202417.1717.5817.1717.5116.041.33%17,411
Jul 15, 202417.4217.4217.2217.2815.83-0.35%21,852
Jul 12, 202417.1517.3917.1517.3415.890.23%8,135
Jul 11, 202417.1317.3417.1317.3015.850.58%20,393
Jul 10, 202417.1117.2417.1117.2015.76-0.35%17,798
Jul 9, 202417.1717.3217.0717.2615.81-38,842
Jul 8, 202417.2017.3817.2017.2615.81-0.17%9,357
Jul 5, 202417.4517.5217.2317.2915.84-2.48%22,857
Jul 3, 202417.4717.7517.4717.7315.910.51%11,122
Jul 2, 202417.5017.6417.4417.6415.830.23%23,672