Skip to main content
YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
15.82
+0.15 (0.98%)
Oct 31, 2024, 4:00 PM EDT - Market closed

DISO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202415.6915.8515.6715.8215.820.96%9,896
Oct 30, 202415.7415.8415.6715.6715.67-0.70%9,188
Oct 29, 202415.6315.8715.6315.7815.78-0.13%16,227
Oct 28, 202415.6315.8515.6315.8015.801.15%18,847
Oct 25, 202415.6115.9315.6115.6215.62-0.57%12,000
Oct 24, 202416.0016.0015.6515.7115.71-3.74%10,031
Oct 23, 202416.3216.4616.3016.3215.81-0.43%8,538
Oct 22, 202416.4116.4516.3616.3915.870.61%7,215
Oct 21, 202416.7016.7016.2716.2915.78-0.73%65,002
Oct 18, 202416.3516.4516.3516.4115.890.31%27,334
Oct 17, 202416.2716.4016.2716.3615.84-0.12%7,618
Oct 16, 202416.0616.3816.0616.3815.871.61%5,421
Oct 15, 202416.1616.3216.1216.1215.61-0.80%5,400
Oct 14, 202416.1916.2716.1116.2515.740.68%10,018
Oct 11, 202416.0116.1416.0116.1415.631.13%4,549
Oct 10, 202415.8616.0215.8615.9615.46-0.68%4,400
Oct 9, 202415.7416.1015.7416.0715.560.63%5,019
Oct 8, 202415.7616.0015.7515.9715.470.88%8,600
Oct 7, 202416.2616.2615.7215.8315.33-2.52%12,000
Oct 4, 202416.1216.2416.0316.2415.730.87%14,100
Oct 3, 202416.0716.2115.9616.1015.590.19%8,000
Oct 2, 202416.0516.1215.9816.0715.560.12%16,109
Oct 1, 202416.1616.1615.9316.0515.54-1.95%8,000
Sep 30, 202416.5116.5116.1516.3715.850.68%5,809
Sep 27, 202416.3516.3516.1016.2615.740.68%5,015
Sep 26, 202416.1516.1516.0416.1515.641.25%2,600
Sep 25, 202415.9216.0215.8915.9515.45-8,940
Sep 24, 202415.8415.9515.8415.9515.450.95%3,900
Sep 23, 202416.0016.0015.7315.8015.30-0.57%78,200
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, 202415.9315.9915.9015.9515.450.31%5,000
Sep 17, 202415.7015.9415.7015.9015.400.57%5,022
Sep 16, 202415.6515.8515.6515.8115.310.96%4,200
Sep 13, 202415.5315.6915.4715.6615.161.49%9,400
Sep 12, 202415.4015.4615.3415.4314.950.85%6,900
Sep 11, 202415.0415.3215.0115.3014.82-0.07%7,200
Sep 10, 202415.3215.3915.2115.3114.82-0.07%10,222
Sep 9, 202415.4715.4715.1515.3214.840.79%15,500
Sep 6, 202415.3515.3515.1515.2014.72-3.74%3,620
Sep 5, 202415.9615.9615.7215.7914.84-0.13%4,343
Sep 4, 202415.8915.9315.8015.8114.86-0.50%5,218
Sep 3, 202415.9615.9915.7015.8914.94-0.31%7,846
Aug 30, 202415.7815.9415.7815.9414.990.57%8,927
Aug 29, 202415.8715.9415.8215.8514.90-0.44%3,500
Aug 28, 202415.9915.9915.6915.9214.97-5,026
Aug 27, 202415.9715.9715.8915.9214.97-0.13%4,418
Aug 26, 202415.9016.0015.8915.9414.980.31%6,650
Aug 23, 202415.8115.8915.7615.8914.940.51%2,400
Aug 22, 202415.9415.9415.7815.8114.86-0.13%3,000
Aug 21, 202415.8315.8315.6915.8314.880.76%3,343
Aug 20, 202415.8015.8015.6115.7114.77-0.25%18,121
Aug 19, 202415.4715.8615.4715.7514.811.03%20,137
Aug 16, 202415.7115.7115.5515.5914.65-0.13%5,700
Aug 15, 202415.7015.7615.5115.6114.670.90%4,200
Aug 14, 202415.7515.7515.3815.4714.541.24%7,900
Aug 13, 202415.1515.3415.1515.2814.36-0.20%5,481
Aug 12, 202415.2815.3415.2515.3114.390.33%6,800
Aug 9, 202415.1815.2615.0815.2614.350.59%6,400
Aug 8, 202415.4015.4014.9515.1714.26-1.56%17,041
Aug 7, 202416.0116.0115.2715.4114.49-5.29%17,800
Aug 6, 202416.2816.5216.0616.2714.922.20%10,888
Aug 5, 202415.7716.1415.7715.9214.61-1.49%15,251
Aug 2, 202416.4516.4516.0316.1614.83-2.94%8,505
Aug 1, 202416.6716.6916.6216.6515.27-0.12%7,145
Jul 31, 202416.6316.7216.6316.6715.290.36%9,827
Jul 30, 202416.6016.6116.4916.6115.240.79%8,109
Jul 29, 202416.3416.5416.3016.4815.112.04%16,537
Jul 26, 202416.0516.2816.0516.1514.820.62%8,800
Jul 25, 202416.0716.2116.0116.0514.72-0.37%6,300
Jul 24, 202416.2816.2816.0916.1114.78-1.47%10,500
Jul 23, 202416.5016.5216.1416.3514.99-2.97%32,060
Jul 22, 202416.9617.1116.7716.8515.46-1.29%15,787
Jul 19, 202417.2217.2217.0317.0715.66-0.87%73,831
Jul 18, 202417.4017.4517.2217.2215.80-0.92%12,522
Jul 17, 202417.3717.5717.2317.3815.95-0.74%19,229
Jul 16, 202417.1717.5817.1717.5116.061.33%17,411
Jul 15, 202417.4217.4217.2217.2815.85-0.35%21,900
Jul 12, 202417.1517.3917.1517.3415.910.23%8,135
Jul 11, 202417.1317.3417.1317.3015.870.58%20,400
Jul 10, 202417.1117.2417.1117.2015.78-0.35%17,800
Jul 9, 202417.1717.3217.0717.2615.83-38,842
Jul 8, 202417.2017.3817.2017.2615.83-0.17%9,400
Jul 5, 202417.4517.5217.2317.2915.86-2.48%22,900
Jul 3, 202417.4717.7517.4717.7315.930.51%11,122
Jul 2, 202417.5017.6417.4417.6415.850.23%23,700
Jul 1, 202417.6017.8217.5617.6015.81-0.62%13,419
Jun 28, 202418.3518.3517.6517.7115.91-3.01%12,500
Jun 27, 202418.0218.3018.0218.2616.410.16%13,921
Jun 26, 202418.3418.3418.0618.2316.380.05%7,519
Jun 25, 202418.0718.2718.0718.2216.370.33%5,413
Jun 24, 202418.2018.2418.1518.1616.32-0.22%5,500
Jun 21, 202418.0818.2118.0818.2016.351.17%20,223
Jun 20, 202417.8618.1217.8617.9916.160.62%18,809
Jun 18, 202417.8318.0017.8317.8816.06-0.45%55,090
Jun 17, 202417.7718.0217.7717.9616.141.07%16,400
Jun 14, 202417.8217.8717.6617.7715.960.17%17,400
Jun 13, 202417.9017.9017.6917.7415.94-1.00%18,900
Jun 12, 202418.0318.0317.9017.9216.100.06%8,439
Jun 11, 202417.9618.1717.9017.9116.09-1.43%10,854