Skip to main content
YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
15.84
-0.31 (-1.92%)
Feb 21, 2025, 4:00 PM EST - Market closed

DISO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2416.2515.7115.8415.84-1.92%21,628
Feb 20, 202516.1016.1515.9116.1516.150.44%8,523
Feb 19, 202515.9516.1515.9516.0816.080.94%7,698
Feb 18, 202516.0616.0615.8215.9315.93-0.86%19,763
Feb 14, 202515.9716.0715.9516.0716.070.82%14,296
Feb 13, 202516.0716.0715.7815.9415.94-2.55%35,015
Feb 12, 202516.2216.3816.1816.3615.900.40%13,760
Feb 11, 202516.2016.2916.1416.2915.840.07%9,774
Feb 10, 202516.4716.5316.2816.2815.83-1.42%21,998
Feb 7, 202516.7617.5616.5016.5116.05-1.00%17,949
Feb 6, 202516.4616.7116.3016.6816.221.53%13,341
Feb 5, 202516.8717.2016.4116.4315.97-1.56%16,729
Feb 4, 202516.7016.7016.6016.6916.22-0.06%7,244
Feb 3, 202516.3316.7716.3316.7016.230.40%11,269
Jan 31, 202516.6416.7316.5916.6316.17-0.22%10,170
Jan 30, 202516.7516.8316.6316.6716.210.45%15,150
Jan 29, 202516.6616.7716.5716.6016.130.56%21,925
Jan 28, 202516.4016.5716.4016.5016.04-1.01%7,338
Jan 27, 202516.4316.6916.2416.6716.211.46%25,286
Jan 24, 202516.3916.7016.2516.4315.970.55%13,433
Jan 23, 202516.1516.4016.1516.3415.880.68%20,799
Jan 22, 202516.1516.2316.1316.2315.780.68%8,793
Jan 21, 202515.9816.2615.9516.1215.671.07%85,229
Jan 17, 202515.9916.0815.8815.9515.51-0.25%37,401
Jan 16, 202516.2216.2215.8815.9915.54-3.27%7,713
Jan 15, 202516.4416.5816.4016.5315.791.11%11,134
Jan 14, 202516.4416.4916.3216.3515.62-0.20%12,278
Jan 13, 202516.1416.4216.1416.3815.65-20,726
Jan 10, 202516.6816.6916.3316.3815.65-1.09%16,313
Jan 8, 202516.6716.6916.4316.5615.82-1.38%5,131
Jan 7, 202516.9016.9016.7716.7916.04-0.05%7,143
Jan 6, 202516.8116.9016.6816.8016.050.18%11,374
Jan 3, 202516.7716.7716.5416.7716.020.90%2,884
Jan 2, 202516.4416.8316.4416.6215.88-1.01%17,403
Dec 31, 202416.7916.7916.6216.7916.040.75%9,519
Dec 30, 202416.6616.8216.5116.6715.92-1.16%11,705
Dec 27, 202416.9416.9416.6616.8616.11-0.30%13,223
Dec 26, 202416.8116.9816.8116.9116.16-0.41%36,099
Dec 24, 202416.9216.9816.6316.9816.220.59%14,420
Dec 23, 202416.6316.8816.5416.8816.130.90%186,073
Dec 20, 202416.6916.8816.3816.7315.990.60%17,613
Dec 19, 202416.6916.8716.6316.6315.89-2.46%20,402
Dec 18, 202417.3517.5616.9617.0515.94-1.19%26,641
Dec 17, 202417.1017.3817.0017.2616.141.15%20,237
Dec 16, 202417.1317.2317.0317.0615.95-0.87%20,621
Dec 13, 202417.3517.4017.1817.2116.09-1.04%8,132
Dec 12, 202417.2617.4017.2617.3916.260.22%6,257
Dec 11, 202417.3817.3917.2717.3516.22-0.17%15,753
Dec 10, 202417.4017.4017.1817.3816.250.06%13,770
Dec 9, 202417.6017.6817.2017.3716.24-1.26%16,389
Dec 6, 202417.5717.6817.5017.5916.450.23%13,399
Dec 5, 202417.5917.6417.4717.5516.41-0.40%8,184
Dec 4, 202417.6717.6717.4317.6216.480.31%8,688
Dec 3, 202417.6817.6817.4317.5716.43-0.98%4,448
Dec 2, 202417.9217.9217.5617.7416.590.07%12,120
Nov 29, 202417.9117.9117.5717.7316.58-0.13%9,420
Nov 27, 202417.6617.7517.5217.7516.601.44%8,976
Nov 26, 202417.6117.6117.4517.5016.36-0.75%20,923
Nov 25, 202417.5417.6317.4117.6316.491.26%12,937
Nov 22, 202417.1717.5717.0317.4116.28-0.40%16,456
Nov 21, 202417.4517.5017.2517.4816.35-3.07%32,179
Nov 20, 202417.8618.0317.6618.0316.220.92%24,560
Nov 19, 202417.8417.8717.5917.8716.070.22%10,999
Nov 18, 202418.0818.1217.8317.8316.03-1.31%151,956
Nov 15, 202417.7918.1217.7418.0716.244.63%31,010
Nov 14, 202417.4318.0917.2517.2715.533.30%32,007
Nov 13, 202416.4916.7716.4716.7215.031.54%11,892
Nov 12, 202416.4916.5116.2816.4614.800.13%10,078
Nov 11, 202416.2516.4516.2216.4414.781.14%7,081
Nov 8, 202416.2116.3016.2116.2614.620.07%4,168
Nov 7, 202416.2316.2816.1816.2414.600.25%9,819
Nov 6, 202416.2916.2916.1216.2014.571.87%20,171
Nov 5, 202415.8615.9415.8615.9114.301.24%3,963
Nov 4, 202415.6415.8215.6415.7114.13-0.76%4,973
Nov 1, 202415.8015.9315.8015.8314.230.04%8,645
Oct 31, 202415.6915.8515.6715.8214.230.98%9,898
Oct 30, 202415.7415.8415.6715.6714.09-0.67%9,188
Oct 29, 202415.6315.8715.6315.7814.18-0.16%16,227
Oct 28, 202415.6315.8515.6315.8014.211.15%18,847
Oct 25, 202415.6115.9315.6115.6214.04-0.54%11,975
Oct 24, 202416.0016.0015.6515.7114.12-3.77%10,031
Oct 23, 202416.3216.4616.3016.3214.21-0.43%8,538
Oct 22, 202416.4116.4516.3616.3914.270.61%7,215
Oct 21, 202416.7016.7016.2716.2914.18-0.70%65,002
Oct 18, 202416.3516.4516.3516.4114.280.30%27,334
Oct 17, 202416.2716.4016.2716.3614.24-0.16%7,618
Oct 16, 202416.0616.3816.0616.3814.261.63%5,421
Oct 15, 202416.1616.3216.1216.1214.03-0.80%5,396
Oct 14, 202416.1916.2716.1116.2514.150.66%10,018
Oct 11, 202416.0116.1416.0116.1414.051.13%4,549
Oct 10, 202415.8616.0315.8615.9613.90-0.63%4,360
Oct 9, 202415.7416.1015.7416.0713.990.60%5,019
Oct 8, 202415.7616.0015.7515.9713.900.92%8,568
Oct 7, 202416.2616.2615.7215.8313.78-2.59%11,995
Oct 4, 202416.1216.2516.0316.2514.140.90%14,077
Oct 3, 202416.0716.2115.9616.1014.020.18%7,957
Oct 2, 202416.0516.1215.9816.0713.990.13%16,109
Oct 1, 202416.1616.1615.9316.0513.97-1.95%7,950
Sep 30, 202416.5116.5116.1516.3714.250.70%5,809
Sep 27, 202416.3516.3516.1016.2614.150.66%5,015