YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
50.41
+0.71 (1.43%)
At close: Mar 3, 2026, 4:00 PM EST
50.41
-0.01 (-0.01%)
After-hours: Mar 3, 2026, 8:00 PM EST
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 50.49 | 50.86 | 50.41 | 50.41 | 50.41 | 1.42% | 2,530 |
| Mar 2, 2026 | 50.42 | 50.63 | 49.67 | 49.70 | 49.70 | -3.11% | 4,645 |
| Feb 27, 2026 | 50.37 | 51.62 | 50.37 | 51.30 | 51.30 | 2.47% | 7,738 |
| Feb 26, 2026 | 49.10 | 50.06 | 49.01 | 50.06 | 50.06 | 4.80% | 7,457 |
| Feb 25, 2026 | 47.94 | 47.94 | 47.31 | 47.77 | 47.40 | -1.15% | 5,834 |
| Feb 24, 2026 | 48.92 | 48.92 | 48.33 | 48.33 | 47.95 | -0.85% | 2,838 |
| Feb 23, 2026 | 48.22 | 48.87 | 48.18 | 48.74 | 48.36 | -0.71% | 6,442 |
| Feb 20, 2026 | 48.99 | 49.09 | 48.99 | 49.09 | 48.70 | -0.54% | 2,179 |
| Feb 19, 2026 | 48.95 | 49.36 | 48.95 | 49.36 | 48.97 | -0.21% | 1,279 |
| Feb 18, 2026 | 49.43 | 49.60 | 49.08 | 49.46 | 48.70 | -0.98% | 4,605 |
| Feb 17, 2026 | 49.98 | 51.00 | 49.85 | 49.95 | 49.18 | -0.78% | 10,670 |
| Feb 13, 2026 | 49.71 | 50.39 | 49.71 | 50.34 | 49.56 | 1.58% | 5,633 |
| Feb 12, 2026 | 48.49 | 49.57 | 48.43 | 49.56 | 48.80 | 0.87% | 6,511 |
| Feb 11, 2026 | 48.90 | 49.28 | 48.65 | 49.14 | 48.02 | -0.88% | 8,270 |
| Feb 10, 2026 | 48.91 | 49.58 | 48.90 | 49.57 | 48.45 | 1.16% | 3,913 |
| Feb 9, 2026 | 50.39 | 50.39 | 48.50 | 49.00 | 47.89 | -2.62% | 9,531 |
| Feb 6, 2026 | 52.46 | 52.46 | 50.32 | 50.32 | 49.18 | -5.07% | 11,508 |
| Feb 5, 2026 | 52.70 | 53.01 | 52.34 | 53.01 | 51.81 | 0.02% | 9,723 |
| Feb 4, 2026 | 52.53 | 53.30 | 52.48 | 53.00 | 51.46 | 1.45% | 3,766 |
| Feb 3, 2026 | 51.31 | 52.65 | 51.31 | 52.24 | 50.72 | 2.21% | 9,486 |
| Feb 2, 2026 | 50.56 | 51.16 | 50.35 | 51.11 | 49.62 | 2.06% | 3,416 |
| Jan 30, 2026 | 49.76 | 50.22 | 49.61 | 50.08 | 48.62 | 0.77% | 5,439 |
| Jan 29, 2026 | 49.53 | 51.23 | 49.53 | 49.69 | 48.25 | -0.90% | 4,755 |
| Jan 28, 2026 | 50.26 | 50.37 | 50.14 | 50.14 | 48.31 | -1.50% | 2,885 |
| Jan 27, 2026 | 51.13 | 51.13 | 50.50 | 50.91 | 49.05 | -0.29% | 2,949 |
| Jan 26, 2026 | 51.14 | 51.20 | 50.89 | 51.06 | 49.20 | 0.06% | 6,286 |
| Jan 23, 2026 | 50.76 | 51.07 | 50.61 | 51.03 | 49.17 | -0.54% | 2,832 |
| Jan 22, 2026 | 50.84 | 51.35 | 50.84 | 51.31 | 49.43 | -1.05% | 1,819 |
| Jan 21, 2026 | 52.70 | 52.70 | 51.70 | 51.85 | 49.62 | -1.52% | 3,091 |
| Jan 20, 2026 | 52.21 | 52.65 | 51.87 | 52.65 | 50.39 | 3.31% | 5,582 |
| Jan 16, 2026 | 50.01 | 50.96 | 50.01 | 50.96 | 48.77 | -0.16% | 2,338 |
| Jan 15, 2026 | 50.90 | 51.04 | 50.37 | 51.04 | 48.85 | -2.62% | 1,887 |
| Jan 14, 2026 | 51.96 | 52.51 | 51.96 | 52.42 | 49.82 | 1.63% | 3,201 |
| Jan 13, 2026 | 51.60 | 51.97 | 51.58 | 51.58 | 49.02 | -0.04% | 1,692 |
| Jan 12, 2026 | 51.47 | 51.73 | 51.27 | 51.60 | 49.04 | 0.34% | 5,347 |
| Jan 9, 2026 | 51.48 | 51.68 | 51.39 | 51.43 | 48.87 | 0.07% | 5,836 |
| Jan 8, 2026 | 50.51 | 51.50 | 50.51 | 51.39 | 48.84 | 1.34% | 5,722 |
| Jan 7, 2026 | 50.96 | 51.12 | 50.50 | 50.71 | 47.84 | -0.71% | 4,076 |
| Jan 6, 2026 | 50.04 | 51.07 | 49.87 | 51.07 | 48.18 | 0.47% | 4,764 |
| Jan 5, 2026 | 49.61 | 51.00 | 49.61 | 50.84 | 47.95 | 0.46% | 4,221 |
| Jan 2, 2026 | 50.79 | 50.79 | 45.89 | 50.60 | 47.73 | -1.34% | 9,760 |
| Dec 31, 2025 | 50.54 | 51.29 | 50.44 | 51.29 | 48.01 | 0.30% | 9,133 |
| Dec 30, 2025 | 50.90 | 51.21 | 50.88 | 51.13 | 47.86 | 0.22% | 7,172 |
| Dec 29, 2025 | 51.07 | 51.37 | 51.00 | 51.02 | 47.76 | 1.44% | 4,487 |
| Dec 26, 2025 | 50.67 | 50.67 | 49.79 | 50.30 | 47.08 | -1.82% | 6,066 |
| Dec 24, 2025 | 51.20 | 51.41 | 51.17 | 51.23 | 47.58 | 0.54% | 3,684 |
| Dec 23, 2025 | 52.20 | 52.20 | 50.96 | 50.96 | 47.33 | -2.95% | 7,922 |
| Dec 22, 2025 | 52.53 | 52.72 | 52.23 | 52.51 | 48.77 | -1.33% | 5,670 |
| Dec 19, 2025 | 54.17 | 54.17 | 53.08 | 53.22 | 49.43 | -3.03% | 9,351 |
| Dec 18, 2025 | 54.95 | 55.00 | 54.61 | 54.88 | 50.97 | -2.26% | 8,064 |
| Dec 17, 2025 | 55.84 | 56.42 | 55.68 | 56.15 | 51.52 | 1.90% | 12,845 |
| Dec 16, 2025 | 55.29 | 55.57 | 54.98 | 55.10 | 50.56 | -0.41% | 4,555 |
| Dec 15, 2025 | 55.12 | 55.48 | 54.93 | 55.33 | 50.76 | 0.03% | 4,698 |
| Dec 12, 2025 | 54.74 | 55.37 | 54.64 | 55.31 | 50.75 | 1.97% | 5,523 |
| Dec 11, 2025 | 54.76 | 54.76 | 54.23 | 54.25 | 49.77 | 0.82% | 2,774 |
| Dec 10, 2025 | 53.43 | 54.07 | 53.43 | 53.81 | 48.91 | 0.62% | 2,791 |
| Dec 9, 2025 | 52.81 | 53.62 | 52.81 | 53.48 | 48.61 | 0.09% | 2,943 |
| Dec 8, 2025 | 53.76 | 53.99 | 52.65 | 53.43 | 48.57 | -1.09% | 11,602 |
| Dec 5, 2025 | 53.22 | 54.29 | 53.22 | 54.02 | 49.11 | 0.73% | 16,134 |
| Dec 4, 2025 | 54.11 | 54.11 | 53.34 | 53.63 | 48.75 | -2.78% | 7,390 |
| Dec 3, 2025 | 54.76 | 55.38 | 54.76 | 55.16 | 49.45 | 0.72% | 7,469 |
| Dec 2, 2025 | 54.03 | 54.95 | 53.57 | 54.77 | 49.10 | -0.79% | 5,162 |
| Dec 1, 2025 | 56.00 | 56.48 | 55.10 | 55.20 | 49.49 | -1.25% | 8,617 |
| Nov 28, 2025 | 54.80 | 55.90 | 54.80 | 55.90 | 50.12 | -0.36% | 6,393 |
| Nov 26, 2025 | 56.10 | 56.25 | 55.30 | 56.10 | 49.18 | -0.36% | 12,623 |
| Nov 25, 2025 | 56.70 | 57.60 | 56.30 | 56.30 | 49.36 | 2.18% | 10,782 |
| Nov 24, 2025 | 56.20 | 56.37 | 55.05 | 55.10 | 48.31 | -1.34% | 8,210 |
| Nov 21, 2025 | 54.50 | 55.90 | 54.50 | 55.85 | 48.97 | 1.55% | 12,917 |
| Nov 20, 2025 | 50.40 | 55.10 | 50.40 | 55.00 | 48.22 | 3.38% | 17,560 |
| Nov 19, 2025 | 54.70 | 54.70 | 53.00 | 53.20 | 46.17 | -3.10% | 25,158 |
| Nov 18, 2025 | 54.60 | 55.00 | 54.07 | 54.90 | 47.64 | 2.43% | 9,971 |
| Nov 17, 2025 | 53.70 | 54.10 | 53.06 | 53.60 | 46.52 | 1.13% | 8,900 |
| Nov 14, 2025 | 54.60 | 54.80 | 52.65 | 53.00 | 45.99 | -0.93% | 13,036 |
| Nov 13, 2025 | 52.10 | 54.00 | 52.10 | 53.50 | 46.43 | 1.71% | 11,883 |
| Nov 12, 2025 | 52.10 | 53.10 | 52.00 | 52.60 | 44.89 | 0.29% | 7,617 |
| Nov 11, 2025 | 51.30 | 52.95 | 51.30 | 52.45 | 44.77 | 2.84% | 6,129 |
| Nov 10, 2025 | 52.60 | 52.60 | 50.65 | 51.00 | 43.53 | -4.85% | 9,437 |
| Nov 7, 2025 | 54.70 | 55.10 | 53.40 | 53.60 | 45.75 | 0.94% | 15,021 |
| Nov 6, 2025 | 52.90 | 53.50 | 52.32 | 53.10 | 45.32 | 0.38% | 6,914 |
| Nov 5, 2025 | 52.50 | 53.20 | 51.90 | 52.90 | 44.78 | 1.15% | 3,849 |
| Nov 4, 2025 | 52.10 | 52.50 | 51.40 | 52.30 | 44.27 | 2.35% | 9,182 |
| Nov 3, 2025 | 51.20 | 51.20 | 50.00 | 51.10 | 43.25 | -0.97% | 4,386 |
| Oct 31, 2025 | 50.60 | 51.80 | 50.60 | 51.60 | 43.68 | - | 4,196 |
| Oct 30, 2025 | 50.60 | 51.90 | 50.60 | 51.60 | 43.68 | 1.38% | 7,326 |
| Oct 29, 2025 | 50.80 | 51.55 | 49.80 | 50.90 | 42.69 | -3.78% | 13,819 |
| Oct 28, 2025 | 55.30 | 55.30 | 52.20 | 52.90 | 44.36 | -5.37% | 8,694 |
| Oct 27, 2025 | 56.50 | 56.50 | 55.30 | 55.90 | 46.88 | -1.41% | 9,786 |
| Oct 24, 2025 | 57.40 | 57.40 | 56.60 | 56.70 | 47.55 | -2.91% | 9,461 |
| Oct 23, 2025 | 58.50 | 58.50 | 57.79 | 58.40 | 48.98 | -0.34% | 3,408 |
| Oct 22, 2025 | 58.70 | 59.40 | 57.90 | 58.60 | 48.78 | 0.69% | 11,585 |
| Oct 21, 2025 | 57.70 | 58.70 | 57.70 | 58.20 | 48.45 | 0.51% | 6,822 |
| Oct 20, 2025 | 57.60 | 58.20 | 57.49 | 57.90 | 48.20 | 0.70% | 3,378 |
| Oct 17, 2025 | 58.00 | 58.20 | 57.50 | 57.50 | 47.87 | -0.86% | 4,852 |
| Oct 16, 2025 | 58.00 | 58.10 | 57.31 | 58.00 | 48.28 | -1.36% | 7,425 |
| Oct 15, 2025 | 58.40 | 59.00 | 57.90 | 58.80 | 48.46 | 0.26% | 4,405 |
| Oct 14, 2025 | 57.90 | 58.70 | 57.88 | 58.65 | 48.34 | 2.00% | 8,509 |
| Oct 13, 2025 | 57.50 | 57.60 | 56.70 | 57.50 | 47.39 | -0.69% | 10,333 |
| Oct 10, 2025 | 55.50 | 58.30 | 55.30 | 57.90 | 47.72 | 3.02% | 16,781 |
| Oct 9, 2025 | 56.20 | 56.38 | 55.30 | 56.20 | 46.32 | -4.10% | 16,927 |
| Oct 8, 2025 | 58.80 | 59.19 | 58.60 | 58.60 | 46.94 | -1.84% | 15,597 |