YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
7.46
-0.10 (-1.32%)
Jun 27, 2025, 4:00 PM - Market closed
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.51 | 7.57 | 7.43 | 7.46 | - | -1.32% | 39,529 |
| Jun 26, 2025 | 7.55 | 7.67 | 7.51 | 7.56 | 7.56 | -1.43% | 117,648 |
| Jun 25, 2025 | 7.98 | 7.98 | 7.65 | 7.67 | 7.67 | -3.88% | 49,563 |
| Jun 24, 2025 | 8.08 | 8.11 | 7.98 | 7.98 | 7.98 | -2.21% | 35,536 |
| Jun 23, 2025 | 8.18 | 8.24 | 8.16 | 8.16 | 8.16 | -0.12% | 34,868 |
| Jun 20, 2025 | 8.04 | 8.24 | 8.04 | 8.17 | 8.17 | -2.62% | 193,380 |
| Jun 18, 2025 | 8.49 | 8.50 | 8.39 | 8.39 | 8.10 | -0.57% | 137,291 |
| Jun 17, 2025 | 8.42 | 8.46 | 8.40 | 8.44 | 8.15 | -0.02% | 34,265 |
| Jun 16, 2025 | 8.42 | 8.46 | 8.35 | 8.44 | 8.15 | -1.06% | 172,909 |
| Jun 13, 2025 | 8.53 | 8.54 | 8.45 | 8.53 | 8.24 | 1.67% | 88,530 |
| Jun 12, 2025 | 8.50 | 8.50 | 8.36 | 8.39 | 8.10 | -0.71% | 40,396 |
| Jun 11, 2025 | 8.45 | 8.50 | 8.38 | 8.45 | 8.16 | 0.24% | 30,679 |
| Jun 10, 2025 | 8.49 | 8.51 | 8.41 | 8.43 | 8.14 | -0.59% | 20,268 |
| Jun 9, 2025 | 8.48 | 8.49 | 8.35 | 8.48 | 8.19 | -0.07% | 22,251 |
| Jun 6, 2025 | 8.54 | 8.54 | 8.38 | 8.49 | 8.19 | -1.33% | 28,922 |
| Jun 5, 2025 | 8.47 | 8.63 | 8.34 | 8.60 | 8.30 | 1.65% | 46,399 |
| Jun 4, 2025 | 8.46 | 8.60 | 8.45 | 8.46 | 8.17 | -0.70% | 40,821 |
| Jun 3, 2025 | 8.70 | 8.70 | 8.44 | 8.52 | 8.23 | -1.84% | 50,392 |
| Jun 2, 2025 | 8.73 | 8.81 | 8.67 | 8.68 | 8.38 | -0.12% | 23,774 |
| May 30, 2025 | 8.53 | 8.84 | 8.53 | 8.69 | 8.39 | 1.16% | 62,581 |
| May 29, 2025 | 8.40 | 8.63 | 8.31 | 8.59 | 8.29 | -2.28% | 88,873 |
| May 28, 2025 | 8.71 | 8.82 | 8.67 | 8.79 | 8.49 | - | 58,372 |
| May 27, 2025 | 8.78 | 8.86 | 8.75 | 8.79 | 8.49 | -1.90% | 54,767 |
| May 23, 2025 | 8.92 | 9.02 | 8.90 | 8.96 | 8.65 | 1.01% | 124,809 |
| May 22, 2025 | 8.89 | 8.94 | 8.80 | 8.87 | 8.56 | -4.42% | 73,882 |
| May 21, 2025 | 9.22 | 9.34 | 8.94 | 9.28 | 8.62 | 1.37% | 143,826 |
| May 20, 2025 | 9.17 | 9.22 | 9.13 | 9.16 | 8.50 | 0.72% | 193,226 |
| May 19, 2025 | 9.33 | 9.33 | 9.07 | 9.09 | 8.44 | - | 248,543 |
| May 16, 2025 | 9.12 | 9.16 | 9.01 | 9.09 | 8.44 | 0.33% | 99,460 |
| May 15, 2025 | 9.10 | 9.23 | 8.99 | 9.06 | 8.41 | 0.11% | 48,355 |
| May 14, 2025 | 9.33 | 9.33 | 9.05 | 9.05 | 8.40 | -4.64% | 65,975 |
| May 13, 2025 | 10.00 | 10.00 | 9.33 | 9.49 | 8.81 | -6.41% | 98,853 |
| May 12, 2025 | 10.25 | 10.33 | 10.11 | 10.14 | 9.42 | -4.34% | 82,497 |
| May 9, 2025 | 10.51 | 10.70 | 10.50 | 10.60 | 9.84 | 0.28% | 12,164 |
| May 8, 2025 | 10.43 | 10.65 | 10.43 | 10.57 | 9.82 | 0.67% | 27,773 |
| May 7, 2025 | 10.80 | 10.97 | 10.50 | 10.50 | 9.75 | -2.60% | 16,515 |
| May 6, 2025 | 11.05 | 11.05 | 10.78 | 10.78 | 10.01 | -0.65% | 13,652 |
| May 5, 2025 | 10.85 | 10.90 | 10.76 | 10.85 | 10.08 | 1.31% | 37,488 |
| May 2, 2025 | 10.72 | 10.83 | 10.64 | 10.71 | 9.95 | -2.64% | 28,989 |
| May 1, 2025 | 10.91 | 11.00 | 10.68 | 11.00 | 10.21 | -2.40% | 45,636 |
| Apr 30, 2025 | 11.69 | 11.69 | 11.22 | 11.27 | 10.47 | 0.45% | 21,431 |
| Apr 29, 2025 | 11.26 | 11.26 | 11.10 | 11.22 | 10.42 | 0.18% | 14,964 |
| Apr 28, 2025 | 11.05 | 11.37 | 11.05 | 11.20 | 10.40 | 1.82% | 52,274 |
| Apr 25, 2025 | 11.45 | 11.45 | 10.95 | 11.00 | 10.21 | -4.01% | 70,624 |
| Apr 24, 2025 | 11.82 | 11.82 | 11.36 | 11.46 | 10.64 | -7.95% | 81,681 |
| Apr 23, 2025 | 12.34 | 12.58 | 12.15 | 12.45 | 10.97 | -3.21% | 110,627 |
| Apr 22, 2025 | 12.92 | 13.00 | 12.77 | 12.86 | 11.33 | -1.51% | 86,843 |
| Apr 21, 2025 | 13.01 | 13.15 | 12.90 | 13.06 | 11.51 | 2.75% | 112,010 |
| Apr 17, 2025 | 12.40 | 12.77 | 12.40 | 12.71 | 11.20 | 2.75% | 38,282 |
| Apr 16, 2025 | 12.21 | 12.64 | 12.08 | 12.37 | 10.90 | 7.47% | 46,084 |