YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
12.19
+0.19 (1.58%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.18 | 12.28 | 12.11 | 12.22 | 12.22 | 1.87% | 2,106 |
| Apr 16, 2025 | 12.18 | 12.18 | 11.93 | 12.00 | 12.00 | -2.30% | 7,239 |
| Apr 15, 2025 | 12.20 | 12.38 | 12.20 | 12.28 | 12.28 | 0.30% | 2,865 |
| Apr 14, 2025 | 12.22 | 12.36 | 12.17 | 12.25 | 12.25 | 1.01% | 8,081 |
| Apr 11, 2025 | 12.20 | 12.20 | 12.00 | 12.12 | 12.12 | 0.09% | 8,503 |
| Apr 10, 2025 | 12.32 | 12.46 | 12.05 | 12.11 | 12.11 | -6.40% | 19,670 |
| Apr 9, 2025 | 12.03 | 13.07 | 11.96 | 12.94 | 12.60 | 8.17% | 50,387 |
| Apr 8, 2025 | 12.50 | 12.56 | 11.96 | 11.96 | 11.65 | -1.60% | 7,766 |
| Apr 7, 2025 | 11.85 | 12.55 | 11.71 | 12.16 | 11.84 | -0.14% | 14,104 |
| Apr 4, 2025 | 12.61 | 12.64 | 12.10 | 12.18 | 11.86 | -5.69% | 17,388 |
| Apr 3, 2025 | 13.85 | 13.85 | 12.91 | 12.91 | 12.57 | -9.35% | 21,093 |
| Apr 2, 2025 | 14.27 | 14.27 | 14.17 | 14.24 | 13.87 | 0.39% | 3,025 |
| Apr 1, 2025 | 14.15 | 14.25 | 14.10 | 14.19 | 13.81 | -0.04% | 4,015 |
| Mar 31, 2025 | 13.98 | 14.30 | 13.95 | 14.19 | 13.82 | -0.21% | 3,497 |
| Mar 28, 2025 | 14.59 | 14.59 | 14.17 | 14.22 | 13.85 | -2.06% | 2,319 |
| Mar 27, 2025 | 14.48 | 14.56 | 14.48 | 14.52 | 14.14 | 0.30% | 1,732 |
| Mar 26, 2025 | 14.60 | 14.79 | 14.44 | 14.48 | 14.10 | -0.45% | 3,686 |
| Mar 25, 2025 | 14.40 | 14.54 | 14.40 | 14.54 | 14.16 | 0.98% | 2,075 |
| Mar 24, 2025 | 14.38 | 14.43 | 14.29 | 14.40 | 14.02 | 0.42% | 31,108 |
| Mar 21, 2025 | 14.11 | 14.37 | 14.11 | 14.34 | 13.97 | 0.68% | 1,796 |
| Mar 20, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 13.87 | -0.89% | 1,188 |
| Mar 19, 2025 | 14.36 | 14.40 | 14.34 | 14.37 | 14.00 | 0.87% | 3,143 |
| Mar 18, 2025 | 14.15 | 14.25 | 14.15 | 14.25 | 13.87 | -0.04% | 1,496 |
| Mar 17, 2025 | 14.13 | 14.33 | 14.13 | 14.25 | 13.88 | 0.87% | 12,746 |
| Mar 14, 2025 | 13.90 | 14.19 | 13.90 | 14.13 | 13.76 | 0.78% | 10,904 |
| Mar 13, 2025 | 14.16 | 14.16 | 13.82 | 14.02 | 13.65 | -3.31% | 12,321 |
| Mar 12, 2025 | 14.59 | 14.59 | 14.18 | 14.50 | 13.84 | 1.15% | 12,376 |
| Mar 11, 2025 | 14.75 | 14.75 | 14.31 | 14.34 | 13.68 | -4.98% | 28,388 |
| Mar 10, 2025 | 15.15 | 15.15 | 14.92 | 15.09 | 14.40 | -2.17% | 37,563 |
| Mar 7, 2025 | 15.34 | 15.43 | 15.12 | 15.42 | 14.71 | -0.03% | 9,766 |
| Mar 6, 2025 | 15.76 | 15.84 | 15.36 | 15.43 | 14.72 | -2.93% | 19,209 |
| Mar 5, 2025 | 16.05 | 16.05 | 15.76 | 15.89 | 15.16 | 0.13% | 15,998 |
| Mar 4, 2025 | 16.24 | 16.24 | 15.79 | 15.87 | 15.14 | -2.74% | 35,313 |
| Mar 3, 2025 | 16.30 | 16.61 | 16.22 | 16.32 | 15.57 | -0.72% | 12,640 |
| Feb 28, 2025 | 16.35 | 16.44 | 16.31 | 16.44 | 15.68 | 1.54% | 8,913 |
| Feb 27, 2025 | 16.19 | 16.36 | 16.14 | 16.19 | 15.44 | 0.28% | 7,116 |
| Feb 26, 2025 | 15.85 | 16.30 | 15.85 | 16.14 | 15.40 | 0.34% | 9,919 |
| Feb 25, 2025 | 16.14 | 16.18 | 15.90 | 16.09 | 15.35 | -0.09% | 13,076 |
| Feb 24, 2025 | 15.89 | 16.17 | 15.85 | 16.10 | 15.36 | 1.64% | 157,197 |
| Feb 21, 2025 | 16.24 | 16.25 | 15.71 | 15.84 | 15.12 | -1.92% | 21,628 |
| Feb 20, 2025 | 16.10 | 16.15 | 15.91 | 16.15 | 15.41 | 0.44% | 8,523 |
| Feb 19, 2025 | 15.95 | 16.15 | 15.95 | 16.08 | 15.34 | 0.94% | 7,698 |
| Feb 18, 2025 | 16.06 | 16.06 | 15.82 | 15.93 | 15.20 | -0.86% | 19,763 |
| Feb 14, 2025 | 15.97 | 16.07 | 15.95 | 16.07 | 15.34 | 0.82% | 14,296 |
| Feb 13, 2025 | 16.07 | 16.07 | 15.78 | 15.94 | 15.21 | -2.55% | 35,015 |
| Feb 12, 2025 | 16.22 | 16.38 | 16.18 | 16.36 | 15.17 | 0.40% | 13,760 |
| Feb 11, 2025 | 16.20 | 16.29 | 16.14 | 16.29 | 15.11 | 0.07% | 9,774 |
| Feb 10, 2025 | 16.47 | 16.53 | 16.28 | 16.28 | 15.10 | -1.42% | 21,998 |
| Feb 7, 2025 | 16.76 | 17.56 | 16.50 | 16.51 | 15.32 | -1.00% | 17,949 |
| Feb 6, 2025 | 16.46 | 16.71 | 16.30 | 16.68 | 15.47 | 1.53% | 13,341 |