YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
54.02
+0.39 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
54.08
+0.06 (0.12%)
After-hours: Dec 5, 2025, 8:00 PM EST
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.22 | 54.29 | 53.22 | 54.02 | 54.02 | 0.73% | 16,116 |
| Dec 4, 2025 | 54.11 | 54.11 | 53.34 | 53.63 | 53.63 | -2.78% | 7,376 |
| Dec 3, 2025 | 54.76 | 55.38 | 54.76 | 55.16 | 54.41 | 0.72% | 7,469 |
| Dec 2, 2025 | 54.03 | 54.95 | 53.57 | 54.77 | 54.02 | -0.79% | 5,162 |
| Dec 1, 2025 | 56.00 | 56.48 | 55.10 | 55.20 | 54.44 | -1.25% | 8,617 |
| Nov 28, 2025 | 54.80 | 55.90 | 54.80 | 55.90 | 55.14 | -0.36% | 6,393 |
| Nov 26, 2025 | 56.10 | 56.25 | 55.30 | 56.10 | 54.11 | -0.36% | 12,623 |
| Nov 25, 2025 | 56.70 | 57.60 | 56.30 | 56.30 | 54.30 | 2.18% | 10,782 |
| Nov 24, 2025 | 56.20 | 56.37 | 55.05 | 55.10 | 53.14 | -1.34% | 8,210 |
| Nov 21, 2025 | 54.50 | 55.90 | 54.50 | 55.85 | 53.87 | 1.55% | 12,917 |
| Nov 20, 2025 | 50.40 | 55.10 | 50.40 | 55.00 | 53.05 | 3.38% | 17,560 |
| Nov 19, 2025 | 54.70 | 54.70 | 53.00 | 53.20 | 50.79 | -3.10% | 25,158 |
| Nov 18, 2025 | 54.60 | 55.00 | 54.07 | 54.90 | 52.41 | 2.43% | 9,971 |
| Nov 17, 2025 | 53.70 | 54.10 | 53.06 | 53.60 | 51.17 | 1.13% | 8,900 |
| Nov 14, 2025 | 54.60 | 54.80 | 52.65 | 53.00 | 50.60 | -0.93% | 13,036 |
| Nov 13, 2025 | 52.10 | 54.00 | 52.10 | 53.50 | 51.08 | 1.71% | 11,883 |
| Nov 12, 2025 | 52.10 | 53.10 | 52.00 | 52.60 | 49.39 | 0.29% | 7,617 |
| Nov 11, 2025 | 51.30 | 52.95 | 51.30 | 52.45 | 49.25 | 2.84% | 6,129 |
| Nov 10, 2025 | 52.60 | 52.60 | 50.65 | 51.00 | 47.89 | -4.85% | 9,437 |
| Nov 7, 2025 | 54.70 | 55.10 | 53.40 | 53.60 | 50.33 | 0.94% | 15,021 |
| Nov 6, 2025 | 52.90 | 53.50 | 52.32 | 53.10 | 49.86 | 0.38% | 6,914 |
| Nov 5, 2025 | 52.50 | 53.20 | 51.90 | 52.90 | 49.26 | 1.15% | 3,849 |
| Nov 4, 2025 | 52.10 | 52.50 | 51.40 | 52.30 | 48.70 | 2.35% | 9,182 |
| Nov 3, 2025 | 51.20 | 51.20 | 50.00 | 51.10 | 47.58 | -0.97% | 4,386 |
| Oct 31, 2025 | 50.60 | 51.80 | 50.60 | 51.60 | 48.05 | - | 4,196 |
| Oct 30, 2025 | 50.60 | 51.90 | 50.60 | 51.60 | 48.05 | 1.38% | 7,326 |
| Oct 29, 2025 | 50.80 | 51.55 | 49.80 | 50.90 | 46.96 | -3.78% | 13,819 |
| Oct 28, 2025 | 55.30 | 55.30 | 52.20 | 52.90 | 48.80 | -5.37% | 8,694 |
| Oct 27, 2025 | 56.50 | 56.50 | 55.30 | 55.90 | 51.57 | -1.41% | 9,786 |
| Oct 24, 2025 | 57.40 | 57.40 | 56.60 | 56.70 | 52.31 | -2.91% | 9,461 |
| Oct 23, 2025 | 58.50 | 58.50 | 57.79 | 58.40 | 53.88 | -0.34% | 3,408 |
| Oct 22, 2025 | 58.70 | 59.40 | 57.90 | 58.60 | 53.67 | 0.69% | 11,585 |
| Oct 21, 2025 | 57.70 | 58.70 | 57.70 | 58.20 | 53.30 | 0.51% | 6,822 |
| Oct 20, 2025 | 57.60 | 58.20 | 57.49 | 57.90 | 53.03 | 0.70% | 3,378 |
| Oct 17, 2025 | 58.00 | 58.20 | 57.50 | 57.50 | 52.66 | -0.86% | 4,852 |
| Oct 16, 2025 | 58.00 | 58.10 | 57.31 | 58.00 | 53.12 | -1.36% | 7,425 |
| Oct 15, 2025 | 58.40 | 59.00 | 57.90 | 58.80 | 53.31 | 0.26% | 4,405 |
| Oct 14, 2025 | 57.90 | 58.70 | 57.88 | 58.65 | 53.18 | 2.00% | 8,509 |
| Oct 13, 2025 | 57.50 | 57.60 | 56.70 | 57.50 | 52.13 | -0.69% | 10,333 |
| Oct 10, 2025 | 55.50 | 58.30 | 55.30 | 57.90 | 52.50 | 3.02% | 16,781 |
| Oct 9, 2025 | 56.20 | 56.38 | 55.30 | 56.20 | 50.95 | -4.10% | 16,927 |
| Oct 8, 2025 | 58.80 | 59.19 | 58.60 | 58.60 | 51.64 | -1.84% | 15,597 |
| Oct 7, 2025 | 59.90 | 59.90 | 58.60 | 59.70 | 52.61 | 0.84% | 10,051 |
| Oct 6, 2025 | 59.00 | 59.67 | 59.00 | 59.20 | 52.17 | 1.20% | 8,459 |
| Oct 3, 2025 | 58.10 | 59.30 | 58.10 | 58.50 | 51.55 | 0.17% | 2,873 |
| Oct 2, 2025 | 58.10 | 58.45 | 57.70 | 58.40 | 51.46 | -0.51% | 21,589 |
| Oct 1, 2025 | 59.30 | 59.80 | 58.60 | 58.70 | 51.73 | -0.84% | 3,640 |
| Sep 30, 2025 | 60.60 | 60.60 | 58.85 | 59.20 | 52.17 | -1.82% | 9,243 |
| Sep 29, 2025 | 60.70 | 60.80 | 59.70 | 60.30 | 53.14 | -1.79% | 19,065 |
| Sep 26, 2025 | 61.60 | 62.20 | 61.40 | 61.40 | 54.11 | -0.49% | 2,864 |
| Sep 25, 2025 | 62.40 | 62.60 | 60.80 | 61.70 | 54.37 | - | 4,030 |
| Sep 24, 2025 | 60.80 | 61.90 | 60.80 | 61.70 | 54.37 | 1.15% | 3,489 |
| Sep 23, 2025 | 59.80 | 61.40 | 59.80 | 61.00 | 53.76 | 0.83% | 4,605 |
| Sep 22, 2025 | 62.10 | 62.10 | 59.30 | 60.50 | 53.32 | -1.94% | 6,295 |
| Sep 19, 2025 | 62.00 | 62.00 | 61.00 | 61.70 | 54.37 | 0.49% | 2,961 |
| Sep 18, 2025 | 61.50 | 62.10 | 61.14 | 61.40 | 54.11 | -1.60% | 5,066 |
| Sep 17, 2025 | 62.50 | 62.70 | 62.10 | 62.40 | 54.99 | 0.97% | 9,847 |
| Sep 16, 2025 | 60.90 | 61.80 | 60.90 | 61.80 | 54.46 | 1.48% | 6,153 |
| Sep 15, 2025 | 60.90 | 61.59 | 60.60 | 60.90 | 53.67 | 0.66% | 4,987 |
| Sep 12, 2025 | 60.20 | 61.00 | 60.20 | 60.50 | 53.32 | -0.17% | 8,673 |
| Sep 11, 2025 | 60.10 | 60.90 | 59.90 | 60.60 | 53.40 | -5.16% | 8,009 |
| Sep 10, 2025 | 64.40 | 64.40 | 62.95 | 63.90 | 53.78 | -3.18% | 30,578 |
| Sep 9, 2025 | 66.70 | 67.10 | 66.00 | 66.00 | 55.55 | -1.20% | 10,382 |
| Sep 8, 2025 | 67.20 | 67.20 | 65.80 | 66.80 | 56.22 | -0.10% | 8,303 |
| Sep 5, 2025 | 66.20 | 67.50 | 66.20 | 66.87 | 56.28 | 1.94% | 6,101 |
| Sep 4, 2025 | 65.70 | 66.07 | 65.40 | 65.60 | 55.21 | - | 4,102 |
| Sep 3, 2025 | 65.00 | 66.28 | 65.00 | 65.60 | 55.21 | 0.31% | 8,328 |
| Sep 2, 2025 | 65.80 | 66.60 | 65.40 | 65.40 | 55.05 | 0.15% | 15,655 |
| Aug 29, 2025 | 64.50 | 65.40 | 64.50 | 65.30 | 54.96 | 3.49% | 8,266 |
| Aug 28, 2025 | 62.50 | 64.30 | 62.00 | 63.10 | 53.11 | 0.64% | 5,481 |
| Aug 27, 2025 | 62.77 | 63.09 | 62.40 | 62.70 | 52.77 | 0.48% | 5,973 |
| Aug 26, 2025 | 62.90 | 63.20 | 62.30 | 62.40 | 52.52 | -0.64% | 5,578 |
| Aug 25, 2025 | 63.60 | 63.83 | 62.40 | 62.80 | 52.86 | -1.57% | 10,546 |
| Aug 22, 2025 | 65.30 | 65.80 | 63.30 | 63.80 | 53.70 | -0.93% | 6,222 |
| Aug 21, 2025 | 64.20 | 64.90 | 64.00 | 64.40 | 54.20 | -0.46% | 4,842 |
| Aug 20, 2025 | 64.70 | 66.25 | 64.70 | 64.70 | 54.46 | - | 20,189 |
| Aug 19, 2025 | 63.50 | 64.70 | 63.25 | 64.70 | 54.46 | 2.70% | 11,297 |
| Aug 18, 2025 | 63.70 | 63.70 | 62.89 | 63.00 | 53.03 | -0.94% | 13,450 |
| Aug 15, 2025 | 63.30 | 64.00 | 63.10 | 63.60 | 53.53 | 0.79% | 3,939 |
| Aug 14, 2025 | 63.30 | 63.90 | 62.65 | 63.10 | 53.11 | -2.47% | 7,628 |
| Aug 13, 2025 | 64.40 | 65.40 | 64.20 | 64.70 | 52.95 | 0.47% | 9,696 |
| Aug 12, 2025 | 64.70 | 65.00 | 64.25 | 64.40 | 52.71 | -0.31% | 5,792 |
| Aug 11, 2025 | 64.80 | 64.80 | 64.00 | 64.60 | 52.87 | 0.47% | 5,976 |
| Aug 8, 2025 | 64.80 | 64.80 | 63.90 | 64.30 | 52.62 | -0.92% | 3,995 |
| Aug 7, 2025 | 64.80 | 65.40 | 63.70 | 64.90 | 53.12 | -0.76% | 10,500 |
| Aug 6, 2025 | 66.10 | 66.30 | 65.10 | 65.40 | 53.52 | -0.61% | 4,753 |
| Aug 5, 2025 | 65.50 | 66.40 | 64.90 | 65.80 | 53.85 | 1.08% | 5,133 |
| Aug 4, 2025 | 66.70 | 66.85 | 65.00 | 65.10 | 53.28 | -3.41% | 6,197 |
| Aug 1, 2025 | 67.40 | 67.99 | 66.60 | 67.40 | 55.16 | 1.81% | 9,883 |
| Jul 31, 2025 | 65.00 | 66.90 | 64.50 | 66.20 | 54.18 | 0.48% | 5,958 |
| Jul 30, 2025 | 66.60 | 66.60 | 65.70 | 65.89 | 53.92 | -1.37% | 4,873 |
| Jul 29, 2025 | 66.60 | 67.09 | 65.80 | 66.80 | 54.67 | 0.12% | 3,750 |
| Jul 28, 2025 | 67.30 | 67.30 | 66.72 | 66.72 | 54.61 | -1.15% | 6,162 |
| Jul 25, 2025 | 67.60 | 67.70 | 67.13 | 67.50 | 55.24 | - | 3,563 |
| Jul 24, 2025 | 67.50 | 68.30 | 67.50 | 67.50 | 55.24 | -2.17% | 4,147 |
| Jul 23, 2025 | 68.90 | 69.10 | 68.30 | 69.00 | 56.47 | - | 6,152 |
| Jul 22, 2025 | 68.10 | 69.50 | 68.10 | 69.00 | 56.47 | 2.22% | 11,361 |
| Jul 21, 2025 | 67.40 | 68.00 | 67.40 | 67.50 | 55.24 | -0.16% | 9,411 |
| Jul 18, 2025 | 67.10 | 67.90 | 67.02 | 67.61 | 55.33 | 0.75% | 15,930 |
| Jul 17, 2025 | 67.50 | 68.00 | 66.90 | 67.10 | 54.92 | -3.73% | 14,837 |