YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
13.48
-0.21 (-1.53%)
At close: Aug 1, 2025, 4:00 PM
13.51
+0.03 (0.22%)
After-hours: Aug 1, 2025, 7:07 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.59 | 13.59 | 13.33 | 13.48 | 13.48 | -1.52% | 15,318 |
| Jul 31, 2025 | 13.76 | 13.82 | 13.67 | 13.69 | 13.69 | -2.44% | 26,443 |
| Jul 30, 2025 | 14.07 | 14.10 | 13.97 | 14.03 | 13.76 | -0.50% | 17,451 |
| Jul 29, 2025 | 14.25 | 14.25 | 14.01 | 14.10 | 13.82 | -0.11% | 20,817 |
| Jul 28, 2025 | 14.20 | 14.23 | 14.08 | 14.12 | 13.84 | -0.82% | 17,198 |
| Jul 25, 2025 | 14.26 | 14.26 | 14.15 | 14.23 | 13.95 | -0.48% | 9,850 |
| Jul 24, 2025 | 14.41 | 14.41 | 14.26 | 14.30 | 14.02 | -0.17% | 13,040 |
| Jul 23, 2025 | 14.27 | 14.37 | 14.26 | 14.33 | 14.04 | 0.72% | 18,433 |
| Jul 22, 2025 | 14.20 | 14.23 | 14.19 | 14.22 | 13.94 | 0.09% | 17,907 |
| Jul 21, 2025 | 14.23 | 14.30 | 14.15 | 14.21 | 13.93 | -0.01% | 114,286 |
| Jul 18, 2025 | 14.20 | 14.24 | 14.14 | 14.21 | 13.93 | -0.57% | 7,000 |
| Jul 17, 2025 | 14.06 | 14.29 | 14.06 | 14.29 | 14.01 | 1.77% | 8,730 |
| Jul 16, 2025 | 14.07 | 14.07 | 13.99 | 14.04 | 13.77 | 0.59% | 5,234 |
| Jul 15, 2025 | 14.10 | 14.10 | 13.94 | 13.96 | 13.69 | -0.80% | 10,616 |
| Jul 14, 2025 | 13.98 | 14.13 | 13.98 | 14.07 | 13.80 | 0.18% | 13,397 |
| Jul 11, 2025 | 14.12 | 14.12 | 14.02 | 14.05 | 13.77 | -1.03% | 38,228 |
| Jul 10, 2025 | 14.14 | 14.21 | 14.14 | 14.20 | 13.92 | 0.45% | 15,005 |
| Jul 9, 2025 | 14.38 | 14.38 | 14.11 | 14.13 | 13.85 | -1.31% | 18,135 |
| Jul 8, 2025 | 14.37 | 14.40 | 14.24 | 14.32 | 14.04 | -0.07% | 19,257 |
| Jul 7, 2025 | 14.44 | 14.50 | 14.30 | 14.33 | 14.05 | -1.04% | 21,022 |
| Jul 3, 2025 | 14.38 | 14.48 | 14.35 | 14.48 | 14.20 | -2.16% | 22,089 |
| Jul 2, 2025 | 14.80 | 14.84 | 14.76 | 14.80 | 14.10 | -0.40% | 42,753 |
| Jul 1, 2025 | 14.90 | 14.90 | 14.75 | 14.86 | 14.16 | -0.13% | 13,006 |
| Jun 30, 2025 | 14.99 | 14.99 | 14.79 | 14.88 | 14.18 | 0.95% | 26,633 |
| Jun 27, 2025 | 14.71 | 14.80 | 14.67 | 14.74 | 14.05 | 0.48% | 39,452 |
| Jun 26, 2025 | 14.60 | 14.70 | 14.54 | 14.67 | 13.98 | 1.03% | 8,029 |
| Jun 25, 2025 | 14.47 | 14.53 | 14.43 | 14.52 | 13.84 | 0.35% | 8,407 |
| Jun 24, 2025 | 14.48 | 14.48 | 14.42 | 14.47 | 13.79 | 1.19% | 5,770 |
| Jun 23, 2025 | 14.26 | 14.34 | 14.14 | 14.30 | 13.63 | - | 143,271 |
| Jun 20, 2025 | 14.50 | 14.50 | 14.27 | 14.30 | 13.63 | 0.02% | 8,343 |
| Jun 18, 2025 | 14.32 | 14.35 | 14.18 | 14.30 | 13.63 | -0.17% | 3,937 |
| Jun 17, 2025 | 14.37 | 14.45 | 14.32 | 14.32 | 13.65 | -0.97% | 6,355 |
| Jun 16, 2025 | 14.27 | 14.52 | 14.27 | 14.46 | 13.78 | 0.79% | 14,462 |
| Jun 13, 2025 | 14.17 | 14.35 | 14.17 | 14.35 | 13.68 | -0.28% | 9,795 |
| Jun 12, 2025 | 14.46 | 14.46 | 14.30 | 14.39 | 13.71 | -0.20% | 10,396 |
| Jun 11, 2025 | 14.46 | 14.49 | 14.35 | 14.42 | 13.74 | 0.33% | 17,956 |
| Jun 10, 2025 | 14.18 | 14.54 | 14.18 | 14.37 | 13.70 | 1.63% | 24,189 |
| Jun 9, 2025 | 14.05 | 14.21 | 14.02 | 14.14 | 13.48 | 0.65% | 31,683 |
| Jun 6, 2025 | 14.05 | 14.05 | 13.86 | 14.05 | 13.39 | 1.36% | 29,803 |
| Jun 5, 2025 | 13.89 | 14.01 | 13.75 | 13.86 | 13.21 | -4.41% | 30,542 |
| Jun 4, 2025 | 14.65 | 14.65 | 14.48 | 14.50 | 13.28 | -0.62% | 39,902 |
| Jun 3, 2025 | 14.73 | 14.73 | 14.46 | 14.59 | 13.37 | 0.90% | 19,060 |
| Jun 2, 2025 | 14.40 | 14.54 | 14.36 | 14.46 | 13.25 | -0.34% | 14,116 |
| May 30, 2025 | 14.36 | 14.51 | 14.33 | 14.51 | 13.29 | 1.04% | 16,983 |
| May 29, 2025 | 14.35 | 14.36 | 14.18 | 14.36 | 13.16 | -0.07% | 5,044 |
| May 28, 2025 | 14.32 | 14.37 | 14.25 | 14.37 | 13.16 | 0.37% | 4,404 |
| May 27, 2025 | 14.27 | 14.37 | 14.14 | 14.32 | 13.12 | 2.04% | 6,969 |
| May 23, 2025 | 14.00 | 14.11 | 13.98 | 14.03 | 12.85 | -1.24% | 15,037 |
| May 22, 2025 | 14.08 | 14.28 | 14.08 | 14.21 | 13.01 | 0.71% | 4,441 |
| May 21, 2025 | 14.36 | 14.42 | 14.11 | 14.11 | 12.92 | -1.58% | 10,659 |