DIPS Historical Prices

YieldMax Short NVDA Option Income Strategy ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

57.60

Period low

29.71

Period change

-29.52%

Date	Open	High	Low	Close	Change	Volume
Nov 10, 2026	36.49	37.25	36.49	36.97	+3.39%	6,365
Nov 9, 2026	36.80	36.80	35.53	35.76	+3.40%	14,063
Nov 6, 2026	33.79	34.65	33.79	34.58	-1.46%	2,229
Nov 5, 2026	33.67	35.22	33.67	35.09	+5.38%	9,655
Nov 4, 2026	32.63	33.50	32.63	33.30	+2.32%	1,540
Nov 3, 2026	32.38	32.57	32.38	32.55	-1.63%	1,532
Nov 2, 2026	32.14	33.08	32.14	33.08	+0.56%	7,062
Oct 30, 2026	33.03	33.65	32.54	32.90	+1.66%	7,948
Oct 29, 2026	32.54	32.54	32.25	32.36	+0.31%	2,173
Oct 28, 2026	32.26	32.26	32.26	32.26	+1.24%	477
Oct 27, 2026	31.97	31.97	31.80	31.87	-0.56%	2,314
Oct 26, 2026	31.94	32.05	31.94	32.05	-1.15%	887
Oct 23, 2026	32.60	32.62	32.31	32.42	-0.08%	9,988
Oct 22, 2026	31.92	32.44	31.92	32.44	+2.42%	2,298
Oct 21, 2026	32.00	32.00	31.68	31.68	-1.75%	1,304
Oct 20, 2026	32.60	32.60	32.11	32.24	+0.34%	1,875
Oct 19, 2026	31.74	32.27	31.74	32.13	-0.86%	2,261
Oct 16, 2026	32.23	32.53	32.23	32.41	+0.83%	1,600
Oct 15, 2026	32.21	32.30	32.03	32.15	+0.41%	6,620
Oct 14, 2026	31.57	32.13	31.57	32.02	+2.22%	2,490
Oct 13, 2026	31.69	31.69	31.32	31.32	-0.47%	2,059
Oct 12, 2026	31.16	31.56	31.16	31.47	+0.97%	2,591
Oct 9, 2026	31.16	31.16	31.16	31.16	+0.42%	1,261
Oct 8, 2026	30.79	31.04	30.79	31.03	+2.05%	2,177
Oct 7, 2026	30.37	30.48	30.20	30.41	+0.74%	6,173
Oct 6, 2026	30.07	30.19	29.71	30.19	-0.10%	4,686
Oct 5, 2026	30.41	30.50	30.22	30.22	-1.82%	2,053
Oct 2, 2026	30.37	30.78	30.37	30.78	-1.07%	2,610
Oct 1, 2026	31.36	31.36	31.00	31.11	-1.30%	2,687
Sep 30, 2026	31.69	31.69	31.16	31.52	-0.57%	3,581
Sep 29, 2026	31.36	31.70	31.36	31.70	+0.85%	2,789
Sep 28, 2026	31.10	31.49	31.10	31.43	-1.53%	2,417
Sep 25, 2026	32.53	32.53	31.92	31.92	-0.27%	1,944
Sep 24, 2026	32.48	32.48	32.00	32.00	-0.05%	3,599
Sep 23, 2026	31.38	32.25	31.38	32.02	+1.72%	5,015
Sep 22, 2026	31.69	31.69	31.35	31.48	-0.66%	2,387
Sep 21, 2026	32.30	32.30	31.65	31.69	-2.08%	3,880
Sep 18, 2026	32.81	32.92	32.35	32.36	-1.25%	3,568
Sep 17, 2026	32.89	32.89	32.62	32.77	-2.66%	1,975
Sep 16, 2026	33.73	33.73	33.41	33.67	-0.57%	1,900
Sep 15, 2026	33.74	33.86	33.73	33.86	-0.12%	1,455
Sep 14, 2026	34.09	34.09	33.84	33.91	+2.57%	3,418
Sep 11, 2026	32.86	33.05	32.86	33.05	+0.56%	1,171
Sep 9, 2026	32.88	32.89	32.80	32.87	+0.53%	2,534
Sep 8, 2026	32.14	32.70	32.14	32.70	+1.36%	5,470
Sep 4, 2026	31.86	32.36	31.64	32.26	-0.57%	8,181
Sep 3, 2026	32.70	32.78	32.18	32.44	-2.63%	6,678
Sep 2, 2026	33.65	33.65	32.95	33.32	-1.04%	4,061
Aug 31, 2026	33.66	33.86	33.66	33.67	-1.18%	1,400
Aug 28, 2026	33.09	34.08	32.93	34.07	+4.59%	8,780
Aug 27, 2026	33.84	33.84	32.30	32.57	-7.40%	17,680
Aug 26, 2026	34.69	35.19	34.69	35.18	+1.18%	4,645
Aug 25, 2026	34.80	35.00	34.62	34.76	-1.64%	2,743
Aug 24, 2026	34.22	35.35	34.22	35.35	+2.96%	6,870
Aug 21, 2026	34.26	34.41	34.24	34.33	-0.14%	8,070
Aug 20, 2026	34.30	34.47	34.30	34.38	-0.60%	1,047
Aug 19, 2026	34.45	34.58	34.26	34.58	+0.71%	12,035
Aug 18, 2026	34.23	34.52	34.19	34.34	+1.70%	4,874
Aug 17, 2026	33.67	33.77	33.52	33.77	+0.06%	3,205
Aug 14, 2026	33.58	33.75	33.47	33.75	+0.22%	10,678
Aug 13, 2026	33.70	33.84	33.53	33.67	-1.41%	6,573
Aug 12, 2026	34.27	34.31	34.00	34.15	-1.91%	4,919
Aug 11, 2026	34.94	34.94	34.80	34.82	+0.14%	1,864
Aug 10, 2026	34.28	34.77	34.27	34.77	+2.06%	7,680
Aug 7, 2026	34.20	34.31	33.95	34.07	-1.53%	4,133
Aug 6, 2026	34.10	34.90	34.00	34.60	-0.37%	5,355
Aug 5, 2026	35.67	35.67	34.25	34.73	-4.14%	10,420
Aug 4, 2026	36.79	36.79	36.09	36.23	-2.93%	3,453
Aug 3, 2026	37.63	37.65	37.05	37.32	-2.32%	11,367
Jul 31, 2026	38.46	39.10	38.21	38.21	-2.53%	7,036
Jul 30, 2026	39.76	39.76	39.08	39.20	-2.40%	5,123
Jul 29, 2026	39.40	40.16	39.40	40.16	+2.68%	5,107
Jul 28, 2026	39.45	39.84	38.92	39.12	-0.44%	2,757
Jul 27, 2026	38.41	39.40	38.33	39.29	+3.69%	20,930
Jul 24, 2026	37.56	38.10	37.26	37.89	+0.88%	3,816
Jul 23, 2026	37.48	37.56	37.28	37.56	+1.25%	2,064
Jul 22, 2026	37.83	37.84	36.75	37.10	-2.10%	2,647
Jul 21, 2026	38.05	38.24	37.90	37.90	-1.54%	1,785
Jul 20, 2026	38.44	38.60	37.73	38.49	+0.20%	5,028
Jul 17, 2026	38.74	38.83	38.12	38.41	+1.34%	5,224
Jul 16, 2026	37.78	37.90	37.65	37.90	+1.75%	3,012
Jul 15, 2026	37.37	38.19	37.25	37.25	-0.10%	3,817
Jul 14, 2026	38.21	38.21	37.29	37.29	-2.86%	2,875
Jul 13, 2026	37.55	38.52	37.55	38.39	+2.80%	2,115
Jul 10, 2026	38.69	38.69	37.31	37.34	-3.62%	6,186
Jul 9, 2026	38.81	39.60	38.67	38.74	-0.22%	10,931
Jul 8, 2026	39.67	40.32	38.70	38.82	-3.31%	4,880
Jul 7, 2026	40.36	40.91	39.94	40.15	-0.23%	15,523
Jul 6, 2026	40.37	40.37	39.99	40.24	-0.32%	12,018
Jul 2, 2026	40.35	40.63	39.51	40.37	+0.46%	5,434
Jul 1, 2026	40.95	40.95	39.31	40.19	+1.20%	6,525
Jun 30, 2026	39.88	40.35	39.65	39.72	-2.15%	12,252
Jun 29, 2026	41.03	41.21	40.51	40.59	-0.19%	20,749
Jun 26, 2026	40.59	40.66	40.40	40.66	+0.64%	6,509
Jun 25, 2026	40.00	40.55	40.00	40.40	-0.24%	4,572
Jun 24, 2026	40.28	40.55	40.18	40.50	+0.65%	7,373
Jun 23, 2026	40.42	40.42	39.89	40.24	+2.65%	4,659
Jun 22, 2026	38.51	39.20	38.28	39.20	+0.99%	12,532
Jun 18, 2026	39.38	39.38	38.77	38.82	-3.75%	6,742
Jun 17, 2026	39.80	40.46	39.80	40.33	+1.78%	3,336
Jun 16, 2026	39.46	39.62	39.29	39.62	+2.38%	2,569
Jun 15, 2026	39.62	39.62	38.66	38.70	-3.34%	3,956
Jun 12, 2026	40.16	40.17	39.79	40.04	+0.32%	4,681
Jun 11, 2026	40.03	40.76	39.76	39.91	-2.28%	9,977
Jun 10, 2026	40.40	41.08	40.01	40.84	+2.05%	10,072
Jun 9, 2026	39.75	41.23	39.70	40.02	+0.28%	11,960
Jun 8, 2026	39.28	40.03	39.28	39.91	-0.75%	5,312
Jun 5, 2026	38.96	40.38	38.96	40.21	+4.54%	11,689
Jun 4, 2026	39.44	39.44	38.46	38.46	-2.07%	1,719
Jun 3, 2026	38.62	39.38	38.62	39.28	+2.87%	4,144
Jun 2, 2026	36.85	38.30	36.79	38.18	+0.59%	22,980
Jun 1, 2026	39.63	39.63	37.75	37.96	-4.28%	3,988
May 29, 2026	39.14	39.65	38.92	39.65	+1.29%	1,667
May 28, 2026	39.46	39.46	39.15	39.15	-1.19%	2,332
May 27, 2026	39.63	39.85	39.56	39.62	+0.82%	5,160
May 26, 2026	39.18	39.60	39.18	39.30	+0.52%	4,045
May 22, 2026	38.40	39.23	38.40	39.10	+1.58%	6,838
May 21, 2026	37.71	38.53	37.71	38.49	+0.95%	1,432
May 20, 2026	38.39	38.39	37.74	38.13	-1.06%	6,204
May 19, 2026	38.36	38.68	37.86	38.53	+0.84%	3,850
May 18, 2026	37.92	38.45	37.10	38.21	+1.32%	7,063
May 15, 2026	37.54	37.72	36.80	37.72	+4.18%	6,309
May 14, 2026	36.99	37.02	36.09	36.20	-4.96%	7,920
May 13, 2026	38.50	38.50	37.82	38.09	-2.40%	4,779
May 12, 2026	39.09	39.61	38.63	39.03	-0.25%	4,632
May 11, 2026	39.72	39.72	38.74	39.12	-1.95%	5,915
May 8, 2026	39.03	40.00	39.03	39.90	-1.50%	3,742
May 7, 2026	41.26	41.26	40.06	40.51	-2.40%	8,679
May 6, 2026	42.07	42.28	41.47	41.51	-4.39%	7,807
May 5, 2026	43.39	43.63	43.17	43.41	+0.59%	1,904
May 4, 2026	42.59	43.50	42.59	43.16	+0.27%	4,827
May 1, 2026	42.73	43.17	39.07	43.04	+1.04%	4,088
Apr 30, 2026	41.09	42.65	41.09	42.60	+3.52%	5,407
Apr 29, 2026	40.51	41.34	40.51	41.15	+2.08%	5,747
Apr 28, 2026	40.73	41.15	40.13	40.31	+1.50%	8,999
Apr 27, 2026	41.08	41.20	39.64	39.72	-3.81%	9,191
Apr 24, 2026	42.42	42.42	40.68	41.29	-3.81%	6,770
Apr 23, 2026	42.42	42.93	42.07	42.93	+0.42%	5,371
Apr 22, 2026	43.05	43.05	42.63	42.75	-0.61%	5,536
Apr 21, 2026	42.98	43.10	42.73	43.01	+0.67%	7,207
Apr 20, 2026	43.17	43.51	42.61	42.72	+0.22%	9,886
Apr 17, 2026	43.29	43.29	42.51	42.63	-1.95%	4,963
Apr 16, 2026	43.71	43.73	43.28	43.48	-0.31%	5,802
Apr 15, 2026	44.11	44.27	43.38	43.61	-1.18%	8,520
Apr 14, 2026	45.65	45.65	44.13	44.13	-3.96%	8,271
Apr 13, 2026	46.30	46.34	45.84	45.96	-0.15%	4,647
Apr 10, 2026	46.82	46.85	45.60	46.02	-2.55%	12,600
Apr 9, 2026	47.97	47.97	47.10	47.23	-2.00%	4,565
Apr 8, 2026	47.74	48.59	47.50	48.19	-2.04%	19,320
Apr 7, 2026	49.77	50.00	49.20	49.20	-0.09%	3,597
Apr 6, 2026	49.39	49.58	49.19	49.24	+0.10%	9,036
Apr 2, 2026	50.16	50.23	48.81	49.19	-1.40%	6,548
Apr 1, 2026	49.75	50.13	49.40	49.89	-0.59%	17,476
Mar 31, 2026	51.11	51.11	50.10	50.18	-3.14%	11,870
Mar 30, 2026	51.33	51.92	51.21	51.81	+1.07%	15,616
Mar 27, 2026	51.00	51.41	50.81	51.26	+0.98%	28,263
Mar 26, 2026	49.99	50.77	49.99	50.77	+1.84%	3,572
Mar 25, 2026	50.68	50.68	49.55	49.85	-1.65%	7,101
Mar 24, 2026	50.55	50.68	50.55	50.68	+0.59%	1,155
Mar 23, 2026	50.05	50.59	49.78	50.39	-0.38%	28,616
Mar 20, 2026	50.32	50.76	50.32	50.58	+0.84%	19,594
Mar 19, 2026	50.04	50.49	49.96	50.16	-0.04%	6,330
Mar 18, 2026	49.97	50.17	49.81	50.17	+0.84%	1,698
Mar 17, 2026	49.35	49.76	49.35	49.76	+0.56%	2,861
Mar 16, 2026	48.90	49.59	48.50	49.48	-1.46%	5,857
Mar 13, 2026	48.91	50.35	48.91	50.21	+2.01%	7,929
Mar 12, 2026	49.03	49.22	49.03	49.22	+0.43%	2,005
Mar 11, 2026	49.01	49.15	48.69	49.01	-0.49%	4,031
Mar 10, 2026	49.60	49.69	48.97	49.25	-1.02%	5,171
Mar 9, 2026	51.10	51.10	49.76	49.76	-2.10%	4,698
Mar 6, 2026	49.83	50.83	49.44	50.83	+3.03%	5,101
Mar 5, 2026	50.08	50.08	49.16	49.33	-0.69%	2,988
Mar 4, 2026	50.08	50.08	49.50	49.68	-1.45%	2,994
Mar 3, 2026	50.49	50.86	50.41	50.41	+1.43%	2,543
Mar 2, 2026	50.42	50.63	49.66	49.70	-3.12%	4,660
Feb 27, 2026	50.37	51.62	50.37	51.30	+2.48%	7,742
Feb 26, 2026	49.10	50.06	49.01	50.06	+4.80%	7,459
Feb 25, 2026	47.94	47.94	47.31	47.77	-1.15%	5,834
Feb 24, 2026	48.92	48.92	48.33	48.33	-0.85%	2,839
Feb 23, 2026	48.22	48.87	48.18	48.74	-0.71%	6,443
Feb 20, 2026	48.99	49.09	48.99	49.09	-0.55%	2,179
Feb 19, 2026	48.95	49.36	48.95	49.36	-0.21%	1,279
Feb 18, 2026	49.42	49.60	49.08	49.46	-0.98%	4,605
Feb 17, 2026	49.98	51.00	49.85	49.95	-0.78%	10,670
Feb 13, 2026	49.71	50.39	49.71	50.34	+1.57%	5,633
Feb 12, 2026	48.49	49.56	48.42	49.56	+0.87%	6,511
Feb 11, 2026	48.90	49.28	48.65	49.13	-0.88%	8,270
Feb 10, 2026	48.91	49.58	48.90	49.57	+1.16%	3,913
Feb 9, 2026	50.39	50.39	48.50	49.00	-2.62%	9,531
Feb 6, 2026	52.46	52.46	50.31	50.32	-5.07%	11,508
Feb 5, 2026	52.70	53.01	52.34	53.01	+0.02%	9,723
Feb 4, 2026	52.53	53.30	52.48	53.00	+1.45%	3,766
Feb 3, 2026	51.31	52.65	51.31	52.24	+2.21%	9,486
Feb 2, 2026	50.56	51.16	50.35	51.11	+2.06%	3,416
Jan 30, 2026	49.76	50.22	49.61	50.08	+0.77%	5,439
Jan 29, 2026	49.53	51.23	49.53	49.69	-0.90%	4,755
Jan 28, 2026	50.26	50.37	50.14	50.14	-1.50%	2,885
Jan 27, 2026	51.13	51.13	50.50	50.91	-0.29%	2,949
Jan 26, 2026	51.14	51.20	50.89	51.06	+0.06%	6,286
Jan 23, 2026	50.76	51.07	50.61	51.03	-0.54%	2,832
Jan 22, 2026	50.84	51.35	50.84	51.30	-1.05%	1,819
Jan 21, 2026	52.70	52.70	51.70	51.85	-1.52%	3,091
Jan 20, 2026	52.21	52.65	51.87	52.65	+3.31%	5,582
Jan 16, 2026	50.01	50.96	50.01	50.96	-0.16%	2,338
Jan 15, 2026	50.90	51.04	50.37	51.04	-2.63%	1,887
Jan 14, 2026	51.96	52.51	51.96	52.42	+1.63%	3,201
Jan 13, 2026	51.60	51.97	51.58	51.58	-0.04%	1,692
Jan 12, 2026	51.47	51.73	51.27	51.60	+0.34%	5,347
Jan 9, 2026	51.48	51.68	51.39	51.42	+0.07%	5,836
Jan 8, 2026	50.51	51.50	50.51	51.39	+1.34%	5,722
Jan 7, 2026	50.96	51.12	50.50	50.71	-0.71%	4,076
Jan 6, 2026	50.04	51.07	49.87	51.07	+0.47%	4,764
Jan 5, 2026	49.61	51.00	49.61	50.84	+0.46%	4,221
Jan 2, 2026	50.79	50.79	45.89	50.60	-1.34%	9,760
Dec 31, 2025	50.54	51.29	50.44	51.29	+0.30%	9,133
Dec 30, 2025	50.90	51.21	50.88	51.13	+0.22%	7,172
Dec 29, 2025	51.07	51.37	51.00	51.02	+1.44%	4,487
Dec 26, 2025	50.67	50.67	49.79	50.30	-1.82%	6,066
Dec 24, 2025	51.20	51.41	51.17	51.23	+0.53%	3,684
Dec 23, 2025	52.20	52.20	50.96	50.96	-2.95%	7,922
Dec 22, 2025	52.53	52.72	52.23	52.51	-1.33%	5,670
Dec 19, 2025	54.17	54.17	53.08	53.22	-3.03%	9,351
Dec 18, 2025	54.95	55.00	54.61	54.88	-2.26%	8,064
Dec 17, 2025	55.84	56.42	55.67	56.15	+1.90%	12,845
Dec 16, 2025	55.29	55.57	54.98	55.10	-0.41%	4,555
Dec 15, 2025	55.12	55.48	54.93	55.33	+0.03%	4,698
Dec 12, 2025	54.74	55.37	54.63	55.31	+1.97%	5,523
Dec 11, 2025	54.76	54.76	54.23	54.24	+0.82%	2,774
Dec 10, 2025	53.43	54.06	53.43	53.81	+0.62%	2,791
Dec 9, 2025	52.81	53.62	52.81	53.48	+0.09%	2,943
Dec 8, 2025	53.76	53.99	52.65	53.43	-1.09%	11,602
Dec 5, 2025	53.22	54.28	53.22	54.02	+0.73%	16,134
Dec 4, 2025	54.10	54.10	53.34	53.63	-2.78%	7,390
Dec 3, 2025	54.76	55.38	54.76	55.16	+0.72%	7,469
Dec 2, 2025	54.03	54.95	53.57	54.76	-0.79%	5,162
Dec 1, 2025	56.00	56.48	55.10	55.20	-1.25%	8,618
Nov 28, 2025	54.80	55.90	54.80	55.90	-0.36%	6,344
Nov 26, 2025	56.10	56.25	55.30	56.10	-0.36%	12,584
Nov 25, 2025	56.70	57.60	56.30	56.30	+2.18%	10,723
Nov 24, 2025	56.20	56.37	55.05	55.10	-1.34%	8,171
Nov 21, 2025	54.50	55.90	54.50	55.85	+1.55%	12,886
Nov 20, 2025	50.40	55.10	50.40	55.00	+3.38%	17,551
Nov 19, 2025	54.70	54.70	53.00	53.20	-3.10%	25,123
Nov 18, 2025	54.60	55.00	54.06	54.90	+2.43%	9,952
Nov 17, 2025	53.70	54.10	53.05	53.60	+1.13%	8,881
Nov 14, 2025	54.60	54.80	52.65	53.00	-0.93%	13,002
Nov 13, 2025	52.10	54.00	52.10	53.50	+1.71%	11,773
Nov 12, 2025	52.10	53.10	52.00	52.60	+0.29%	7,607
Nov 11, 2025	51.30	52.95	51.30	52.45	+2.84%	6,130

Daily open, high, low, close and volume for YieldMax Short NVDA Option Income Strategy ETF (DIPS). Showing 249 trading days. Unadjusted prices.