YieldMax Short NVDA Option Income Strategy ETF (DIPS)
NYSEARCA: DIPS · Real-Time Price · USD
40.31
+0.59 (1.50%)
At close: Apr 28, 2026, 4:00 PM EDT
40.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
DIPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.73 | 41.15 | 40.13 | 40.32 | 40.31 | 1.50% | 8,999 |
| Apr 27, 2026 | 41.08 | 41.20 | 39.64 | 39.72 | 39.72 | -3.81% | 8,917 |
| Apr 24, 2026 | 42.42 | 42.42 | 40.68 | 41.29 | 41.29 | -3.81% | 6,758 |
| Apr 23, 2026 | 42.42 | 42.93 | 42.07 | 42.93 | 42.93 | 0.42% | 5,359 |
| Apr 22, 2026 | 43.05 | 43.05 | 42.64 | 42.75 | 42.42 | -0.61% | 5,535 |
| Apr 21, 2026 | 42.99 | 43.10 | 42.73 | 43.01 | 42.68 | 0.67% | 7,207 |
| Apr 20, 2026 | 43.17 | 43.51 | 42.61 | 42.72 | 42.39 | 0.22% | 9,885 |
| Apr 17, 2026 | 43.29 | 43.29 | 42.51 | 42.63 | 42.30 | -1.95% | 4,962 |
| Apr 16, 2026 | 43.71 | 43.73 | 43.28 | 43.48 | 43.14 | -0.31% | 5,801 |
| Apr 15, 2026 | 44.11 | 44.27 | 43.38 | 43.61 | 42.91 | -1.19% | 8,519 |
| Apr 14, 2026 | 45.65 | 45.65 | 44.14 | 44.14 | 43.42 | -3.96% | 8,271 |
| Apr 13, 2026 | 46.30 | 46.34 | 45.84 | 45.96 | 45.22 | -0.15% | 4,646 |
| Apr 10, 2026 | 46.82 | 46.85 | 45.60 | 46.02 | 45.28 | -2.55% | 12,600 |
| Apr 9, 2026 | 47.97 | 47.97 | 47.10 | 47.23 | 46.47 | -2.00% | 4,565 |
| Apr 8, 2026 | 47.74 | 48.59 | 47.50 | 48.19 | 46.99 | -2.04% | 19,320 |
| Apr 7, 2026 | 49.77 | 50.00 | 49.20 | 49.20 | 47.97 | -0.09% | 3,597 |
| Apr 6, 2026 | 49.39 | 49.58 | 49.19 | 49.24 | 48.01 | 0.10% | 9,035 |
| Apr 2, 2026 | 50.16 | 50.23 | 48.81 | 49.19 | 47.96 | -1.40% | 6,547 |
| Apr 1, 2026 | 49.75 | 50.13 | 49.40 | 49.89 | 48.21 | -0.59% | 17,475 |
| Mar 31, 2026 | 51.11 | 51.11 | 50.10 | 50.18 | 48.49 | -3.14% | 11,870 |
| Mar 30, 2026 | 51.33 | 51.92 | 51.21 | 51.81 | 50.07 | 1.07% | 15,615 |
| Mar 27, 2026 | 51.00 | 51.41 | 50.81 | 51.26 | 49.54 | 0.98% | 28,263 |
| Mar 26, 2026 | 49.99 | 50.77 | 49.99 | 50.77 | 49.05 | 1.84% | 3,571 |
| Mar 25, 2026 | 50.68 | 50.68 | 49.55 | 49.85 | 47.64 | -1.65% | 7,100 |
| Mar 24, 2026 | 50.55 | 50.68 | 50.55 | 50.68 | 48.44 | 0.59% | 1,154 |
| Mar 23, 2026 | 50.05 | 50.59 | 49.78 | 50.39 | 48.16 | -0.38% | 28,615 |
| Mar 20, 2026 | 50.32 | 50.76 | 50.32 | 50.58 | 48.34 | 0.84% | 19,594 |
| Mar 19, 2026 | 50.04 | 50.49 | 49.96 | 50.16 | 47.94 | -0.03% | 6,329 |
| Mar 18, 2026 | 49.97 | 50.17 | 49.81 | 50.17 | 47.52 | 0.84% | 1,697 |
| Mar 17, 2026 | 49.36 | 49.76 | 49.36 | 49.76 | 47.13 | 0.56% | 2,860 |
| Mar 16, 2026 | 48.90 | 49.59 | 48.50 | 49.48 | 46.86 | -1.46% | 5,857 |
| Mar 13, 2026 | 48.91 | 50.35 | 48.91 | 50.21 | 47.56 | 2.01% | 7,929 |
| Mar 12, 2026 | 49.03 | 49.23 | 49.03 | 49.23 | 46.62 | 0.43% | 2,004 |
| Mar 11, 2026 | 49.01 | 49.15 | 48.69 | 49.01 | 45.98 | -0.49% | 4,031 |
| Mar 10, 2026 | 49.60 | 49.69 | 48.97 | 49.25 | 46.21 | -1.02% | 5,171 |
| Mar 9, 2026 | 51.10 | 51.10 | 49.76 | 49.76 | 46.69 | -2.10% | 4,698 |
| Mar 6, 2026 | 49.83 | 50.83 | 49.44 | 50.83 | 47.69 | 3.03% | 5,101 |
| Mar 5, 2026 | 50.08 | 50.08 | 49.16 | 49.33 | 46.28 | -0.69% | 2,987 |
| Mar 4, 2026 | 50.08 | 50.08 | 49.50 | 49.68 | 46.15 | -1.45% | 2,993 |
| Mar 3, 2026 | 50.49 | 50.86 | 50.41 | 50.41 | 46.83 | 1.42% | 2,542 |
| Mar 2, 2026 | 50.42 | 50.63 | 49.67 | 49.70 | 46.17 | -3.11% | 4,659 |
| Feb 27, 2026 | 50.37 | 51.62 | 50.37 | 51.30 | 47.66 | 2.47% | 7,741 |
| Feb 26, 2026 | 49.10 | 50.06 | 49.01 | 50.06 | 46.51 | 4.80% | 7,458 |
| Feb 25, 2026 | 47.94 | 47.94 | 47.31 | 47.77 | 44.03 | -1.15% | 5,834 |
| Feb 24, 2026 | 48.92 | 48.92 | 48.33 | 48.33 | 44.54 | -0.85% | 2,838 |
| Feb 23, 2026 | 48.22 | 48.87 | 48.18 | 48.74 | 44.92 | -0.71% | 6,442 |
| Feb 20, 2026 | 48.99 | 49.09 | 48.99 | 49.09 | 45.24 | -0.54% | 2,179 |
| Feb 19, 2026 | 48.95 | 49.36 | 48.95 | 49.36 | 45.49 | -0.21% | 1,279 |
| Feb 18, 2026 | 49.43 | 49.60 | 49.08 | 49.46 | 45.24 | -0.98% | 4,605 |
| Feb 17, 2026 | 49.98 | 51.00 | 49.85 | 49.95 | 45.69 | -0.78% | 10,670 |
| Feb 13, 2026 | 49.71 | 50.39 | 49.71 | 50.34 | 46.04 | 1.58% | 5,633 |
| Feb 12, 2026 | 48.49 | 49.57 | 48.43 | 49.56 | 45.33 | 0.87% | 6,511 |
| Feb 11, 2026 | 48.90 | 49.28 | 48.65 | 49.14 | 44.61 | -0.88% | 8,270 |
| Feb 10, 2026 | 48.91 | 49.58 | 48.90 | 49.57 | 45.01 | 1.16% | 3,913 |
| Feb 9, 2026 | 50.39 | 50.39 | 48.50 | 49.00 | 44.49 | -2.62% | 9,531 |
| Feb 6, 2026 | 52.46 | 52.46 | 50.32 | 50.32 | 45.69 | -5.07% | 11,508 |
| Feb 5, 2026 | 52.70 | 53.01 | 52.34 | 53.01 | 48.13 | 0.02% | 9,723 |
| Feb 4, 2026 | 52.53 | 53.30 | 52.48 | 53.00 | 47.80 | 1.45% | 3,766 |
| Feb 3, 2026 | 51.31 | 52.65 | 51.31 | 52.24 | 47.11 | 2.21% | 9,486 |
| Feb 2, 2026 | 50.56 | 51.16 | 50.35 | 51.11 | 46.10 | 2.06% | 3,416 |
| Jan 30, 2026 | 49.76 | 50.22 | 49.61 | 50.08 | 45.16 | 0.77% | 5,439 |
| Jan 29, 2026 | 49.53 | 51.23 | 49.53 | 49.69 | 44.82 | -0.90% | 4,755 |
| Jan 28, 2026 | 50.26 | 50.37 | 50.14 | 50.14 | 44.88 | -1.50% | 2,885 |
| Jan 27, 2026 | 51.13 | 51.13 | 50.50 | 50.91 | 45.57 | -0.29% | 2,949 |
| Jan 26, 2026 | 51.14 | 51.20 | 50.89 | 51.06 | 45.70 | 0.06% | 6,286 |
| Jan 23, 2026 | 50.76 | 51.07 | 50.61 | 51.03 | 45.68 | -0.54% | 2,832 |
| Jan 22, 2026 | 50.84 | 51.35 | 50.84 | 51.31 | 45.92 | -1.05% | 1,819 |
| Jan 21, 2026 | 52.70 | 52.70 | 51.70 | 51.85 | 46.10 | -1.52% | 3,091 |
| Jan 20, 2026 | 52.21 | 52.65 | 51.87 | 52.65 | 46.81 | 3.31% | 5,582 |
| Jan 16, 2026 | 50.01 | 50.96 | 50.01 | 50.96 | 45.30 | -0.16% | 2,338 |
| Jan 15, 2026 | 50.90 | 51.04 | 50.37 | 51.04 | 45.38 | -2.62% | 1,887 |
| Jan 14, 2026 | 51.96 | 52.51 | 51.96 | 52.42 | 46.28 | 1.63% | 3,201 |
| Jan 13, 2026 | 51.60 | 51.97 | 51.58 | 51.58 | 45.54 | -0.04% | 1,692 |
| Jan 12, 2026 | 51.47 | 51.73 | 51.27 | 51.60 | 45.56 | 0.34% | 5,347 |
| Jan 9, 2026 | 51.48 | 51.68 | 51.39 | 51.43 | 45.40 | 0.07% | 5,836 |
| Jan 8, 2026 | 50.51 | 51.50 | 50.51 | 51.39 | 45.37 | 1.34% | 5,722 |
| Jan 7, 2026 | 50.96 | 51.12 | 50.50 | 50.71 | 44.44 | -0.71% | 4,076 |
| Jan 6, 2026 | 50.04 | 51.07 | 49.87 | 51.07 | 44.76 | 0.47% | 4,764 |
| Jan 5, 2026 | 49.61 | 51.00 | 49.61 | 50.84 | 44.55 | 0.46% | 4,221 |
| Jan 2, 2026 | 50.79 | 50.79 | 45.89 | 50.60 | 44.34 | -1.34% | 9,760 |
| Dec 31, 2025 | 50.54 | 51.29 | 50.44 | 51.29 | 44.60 | 0.30% | 9,133 |
| Dec 30, 2025 | 50.90 | 51.21 | 50.88 | 51.13 | 44.47 | 0.22% | 7,172 |
| Dec 29, 2025 | 51.07 | 51.37 | 51.00 | 51.02 | 44.37 | 1.44% | 4,487 |
| Dec 26, 2025 | 50.67 | 50.67 | 49.79 | 50.30 | 43.74 | -1.82% | 6,066 |
| Dec 24, 2025 | 51.20 | 51.41 | 51.17 | 51.23 | 44.20 | 0.54% | 3,684 |
| Dec 23, 2025 | 52.20 | 52.20 | 50.96 | 50.96 | 43.97 | -2.95% | 7,922 |
| Dec 22, 2025 | 52.53 | 52.72 | 52.23 | 52.51 | 45.31 | -1.33% | 5,670 |
| Dec 19, 2025 | 54.17 | 54.17 | 53.08 | 53.22 | 45.92 | -3.03% | 9,351 |
| Dec 18, 2025 | 54.95 | 55.00 | 54.61 | 54.88 | 47.35 | -2.26% | 8,064 |
| Dec 17, 2025 | 55.84 | 56.42 | 55.68 | 56.15 | 47.86 | 1.90% | 12,845 |
| Dec 16, 2025 | 55.29 | 55.57 | 54.98 | 55.10 | 46.97 | -0.41% | 4,555 |
| Dec 15, 2025 | 55.12 | 55.48 | 54.93 | 55.33 | 47.16 | 0.03% | 4,698 |
| Dec 12, 2025 | 54.74 | 55.37 | 54.64 | 55.31 | 47.14 | 1.97% | 5,523 |
| Dec 11, 2025 | 54.76 | 54.76 | 54.23 | 54.25 | 46.23 | 0.82% | 2,774 |
| Dec 10, 2025 | 53.43 | 54.07 | 53.43 | 53.81 | 45.44 | 0.62% | 2,791 |
| Dec 9, 2025 | 52.81 | 53.62 | 52.81 | 53.48 | 45.16 | 0.09% | 2,943 |
| Dec 8, 2025 | 53.76 | 53.99 | 52.65 | 53.43 | 45.12 | -1.09% | 11,602 |
| Dec 5, 2025 | 53.22 | 54.29 | 53.22 | 54.02 | 45.62 | 0.73% | 16,134 |
| Dec 4, 2025 | 54.11 | 54.11 | 53.34 | 53.63 | 45.29 | -2.78% | 7,390 |
| Dec 3, 2025 | 54.76 | 55.38 | 54.76 | 55.16 | 45.94 | 0.72% | 7,469 |