YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
10.34
-0.16 (-1.52%)
Mar 6, 2026, 12:31 PM EST - Market open
DISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.41 | 10.41 | 10.27 | 10.34 | - | -1.52% | 6,803 |
| Mar 5, 2026 | 10.56 | 10.56 | 10.41 | 10.50 | 10.50 | -1.14% | 14,845 |
| Mar 4, 2026 | 10.67 | 10.69 | 10.61 | 10.62 | 10.54 | -0.19% | 9,140 |
| Mar 3, 2026 | 10.75 | 10.76 | 10.53 | 10.64 | 10.56 | -1.93% | 48,343 |
| Mar 2, 2026 | 10.77 | 10.87 | 10.77 | 10.85 | 10.77 | -1.18% | 9,660 |
| Feb 27, 2026 | 10.78 | 11.06 | 10.78 | 10.98 | 10.90 | 0.09% | 1,099,204 |
| Feb 26, 2026 | 11.02 | 11.02 | 10.97 | 10.97 | 10.89 | -0.09% | 893 |
| Feb 25, 2026 | 10.97 | 10.99 | 10.93 | 10.98 | 10.83 | -0.56% | 2,307 |
| Feb 24, 2026 | 10.95 | 11.07 | 10.95 | 11.04 | 10.89 | 1.86% | 9,829 |
| Feb 23, 2026 | 10.90 | 10.92 | 10.78 | 10.84 | 10.70 | -1.32% | 110,867 |
| Feb 20, 2026 | 10.97 | 11.00 | 10.94 | 10.99 | 10.84 | -0.26% | 7,136 |
| Feb 19, 2026 | 11.10 | 11.10 | 10.98 | 11.01 | 10.87 | -1.35% | 1,511 |
| Feb 18, 2026 | 10.92 | 11.22 | 10.92 | 11.17 | 10.94 | 1.15% | 8,816 |
| Feb 17, 2026 | 10.97 | 11.19 | 10.97 | 11.04 | 10.82 | 0.07% | 5,203 |
| Feb 13, 2026 | 10.59 | 11.05 | 10.59 | 11.03 | 10.81 | 2.37% | 6,646 |
| Feb 12, 2026 | 11.13 | 11.13 | 10.69 | 10.78 | 10.56 | -5.53% | 12,901 |
| Feb 11, 2026 | 11.65 | 11.65 | 11.40 | 11.41 | 11.11 | -0.90% | 7,341 |
| Feb 10, 2026 | 11.46 | 11.59 | 11.40 | 11.51 | 11.21 | 1.63% | 5,575 |
| Feb 9, 2026 | 11.32 | 11.37 | 11.31 | 11.33 | 11.03 | -0.97% | 2,341 |
| Feb 6, 2026 | 11.00 | 11.45 | 11.00 | 11.44 | 11.14 | 2.56% | 7,310 |
| Feb 5, 2026 | 11.39 | 11.39 | 11.11 | 11.15 | 10.86 | -2.31% | 15,444 |
| Feb 4, 2026 | 11.04 | 11.50 | 11.04 | 11.42 | 11.06 | 2.78% | 7,581 |
| Feb 3, 2026 | 11.14 | 11.14 | 10.89 | 11.11 | 10.76 | -2.15% | 20,067 |
| Feb 2, 2026 | 11.29 | 11.53 | 11.08 | 11.35 | 11.00 | -3.93% | 70,443 |
| Jan 30, 2026 | 11.60 | 11.83 | 11.60 | 11.81 | 11.45 | 1.03% | 19,074 |
| Jan 29, 2026 | 11.56 | 11.69 | 11.47 | 11.69 | 11.33 | 0.92% | 31,619 |
| Jan 28, 2026 | 11.63 | 11.72 | 11.56 | 11.59 | 11.18 | -0.84% | 8,984 |
| Jan 27, 2026 | 11.80 | 11.80 | 11.65 | 11.69 | 11.28 | -0.34% | 3,923 |
| Jan 26, 2026 | 11.65 | 11.80 | 11.65 | 11.73 | 11.32 | 0.12% | 8,714 |
| Jan 23, 2026 | 11.86 | 11.86 | 11.70 | 11.71 | 11.30 | -1.68% | 11,425 |
| Jan 22, 2026 | 11.94 | 11.97 | 11.89 | 11.91 | 11.50 | 0.09% | 10,421 |
| Jan 21, 2026 | 11.83 | 11.93 | 11.73 | 11.90 | 11.44 | 2.41% | 6,330 |
| Jan 20, 2026 | 11.59 | 11.70 | 11.54 | 11.62 | 11.17 | -1.37% | 74,167 |
| Jan 16, 2026 | 12.10 | 12.10 | 11.75 | 11.78 | 11.32 | -1.90% | 9,202 |
| Jan 15, 2026 | 11.97 | 12.01 | 11.84 | 12.01 | 11.54 | 0.33% | 21,533 |
| Jan 14, 2026 | 11.97 | 11.99 | 11.92 | 11.97 | 11.45 | 0.18% | 9,567 |
| Jan 13, 2026 | 11.92 | 11.95 | 11.82 | 11.95 | 11.43 | 0.24% | 4,971 |
| Jan 12, 2026 | 12.09 | 12.11 | 11.92 | 11.92 | 11.40 | -2.11% | 11,410 |
| Jan 9, 2026 | 12.12 | 12.18 | 12.05 | 12.18 | 11.65 | 1.02% | 11,058 |
| Jan 8, 2026 | 11.91 | 12.07 | 11.91 | 12.05 | 11.53 | 0.12% | 3,439 |
| Jan 7, 2026 | 12.09 | 12.14 | 11.96 | 12.04 | 11.48 | -0.95% | 17,263 |
| Jan 6, 2026 | 12.12 | 12.16 | 11.99 | 12.16 | 11.59 | 0.40% | 22,015 |
| Jan 5, 2026 | 11.76 | 12.27 | 11.76 | 12.11 | 11.54 | 2.01% | 9,308 |
| Jan 2, 2026 | 11.95 | 11.98 | 11.85 | 11.87 | 11.31 | -2.30% | 11,041 |
| Dec 31, 2025 | 12.17 | 12.23 | 12.12 | 12.15 | 11.50 | -0.49% | 8,775 |
| Dec 30, 2025 | 12.18 | 12.25 | 12.18 | 12.21 | 11.55 | 0.25% | 12,978 |
| Dec 29, 2025 | 12.13 | 12.19 | 12.11 | 12.18 | 11.52 | 0.45% | 12,091 |
| Dec 26, 2025 | 12.11 | 12.16 | 12.10 | 12.13 | 11.47 | -1.02% | 4,526 |
| Dec 24, 2025 | 12.16 | 12.25 | 12.16 | 12.25 | 11.52 | 1.16% | 2,522 |
| Dec 23, 2025 | 12.11 | 12.14 | 12.07 | 12.11 | 11.39 | 0.58% | 2,855 |
| Dec 22, 2025 | 11.97 | 12.09 | 11.97 | 12.04 | 11.33 | 0.53% | 87,723 |
| Dec 19, 2025 | 12.03 | 12.15 | 11.98 | 11.98 | 11.27 | -0.44% | 8,265 |
| Dec 18, 2025 | 12.05 | 12.13 | 12.00 | 12.03 | 11.32 | 0.02% | 4,719 |
| Dec 17, 2025 | 12.11 | 12.11 | 12.03 | 12.03 | 11.23 | -1.42% | 7,243 |
| Dec 16, 2025 | 11.99 | 12.20 | 11.99 | 12.20 | 11.39 | 1.67% | 35,634 |
| Dec 15, 2025 | 12.17 | 12.17 | 12.00 | 12.00 | 11.20 | -0.33% | 10,943 |
| Dec 12, 2025 | 12.10 | 12.17 | 12.04 | 12.04 | 11.24 | -0.05% | 13,050 |
| Dec 11, 2025 | 11.78 | 12.05 | 11.78 | 12.05 | 11.24 | 1.50% | 19,582 |
| Dec 10, 2025 | 11.66 | 11.97 | 11.66 | 11.87 | 11.00 | 1.35% | 6,616 |
| Dec 9, 2025 | 11.76 | 11.76 | 11.68 | 11.71 | 10.86 | -0.46% | 8,812 |
| Dec 8, 2025 | 11.54 | 11.78 | 11.54 | 11.76 | 10.91 | 1.33% | 16,780 |
| Dec 5, 2025 | 11.62 | 11.62 | 11.55 | 11.61 | 10.77 | 0.40% | 12,980 |
| Dec 4, 2025 | 11.67 | 11.67 | 11.53 | 11.56 | 10.72 | -1.45% | 11,921 |
| Dec 3, 2025 | 11.69 | 11.75 | 11.66 | 11.73 | 10.75 | 0.20% | 13,790 |
| Dec 2, 2025 | 11.82 | 11.82 | 11.69 | 11.71 | 10.73 | -0.88% | 14,801 |
| Dec 1, 2025 | 11.51 | 11.82 | 11.51 | 11.81 | 10.82 | 1.84% | 10,580 |
| Nov 28, 2025 | 11.51 | 11.62 | 11.51 | 11.60 | 10.63 | -0.29% | 6,231 |
| Nov 26, 2025 | 11.60 | 11.68 | 11.60 | 11.63 | 10.57 | 0.41% | 6,048 |
| Nov 25, 2025 | 11.56 | 11.67 | 11.54 | 11.59 | 10.53 | 1.19% | 17,226 |
| Nov 24, 2025 | 11.64 | 11.67 | 11.45 | 11.45 | 10.40 | -1.98% | 211,034 |
| Nov 21, 2025 | 11.55 | 11.74 | 11.54 | 11.68 | 10.61 | 1.22% | 10,777 |
| Nov 20, 2025 | 11.81 | 11.81 | 11.51 | 11.54 | 10.49 | -2.04% | 21,242 |
| Nov 19, 2025 | 11.88 | 12.05 | 11.74 | 11.78 | 10.64 | -1.01% | 10,256 |
| Nov 18, 2025 | 11.85 | 12.00 | 11.85 | 11.90 | 10.75 | -0.15% | 7,534 |
| Nov 17, 2025 | 11.88 | 11.99 | 11.85 | 11.92 | 10.77 | 0.24% | 16,643 |
| Nov 14, 2025 | 12.01 | 12.10 | 11.84 | 11.89 | 10.74 | -1.20% | 19,162 |
| Nov 13, 2025 | 12.35 | 12.35 | 11.80 | 12.03 | 10.87 | -7.01% | 61,735 |
| Nov 12, 2025 | 12.71 | 12.94 | 12.70 | 12.94 | 11.63 | 1.84% | 28,333 |
| Nov 11, 2025 | 12.61 | 12.71 | 12.54 | 12.71 | 11.42 | 2.09% | 4,453 |
| Nov 10, 2025 | 12.31 | 12.48 | 12.31 | 12.45 | 11.19 | 1.05% | 5,607 |
| Nov 7, 2025 | 12.24 | 12.39 | 12.24 | 12.32 | 11.07 | -0.19% | 13,732 |
| Nov 6, 2025 | 12.33 | 12.39 | 12.16 | 12.34 | 11.09 | -0.80% | 11,743 |
| Nov 5, 2025 | 12.46 | 12.50 | 12.40 | 12.44 | 11.12 | -0.18% | 11,757 |
| Nov 4, 2025 | 12.39 | 12.48 | 12.39 | 12.46 | 11.14 | -0.06% | 6,630 |
| Nov 3, 2025 | 12.52 | 12.54 | 12.45 | 12.47 | 11.14 | -0.66% | 12,344 |
| Oct 31, 2025 | 12.47 | 12.56 | 12.47 | 12.55 | 11.22 | 0.26% | 27,691 |
| Oct 30, 2025 | 12.39 | 12.61 | 12.34 | 12.52 | 11.19 | 1.12% | 5,979 |
| Oct 29, 2025 | 12.50 | 12.51 | 12.36 | 12.38 | 10.98 | -1.17% | 5,810 |
| Oct 28, 2025 | 12.51 | 12.58 | 12.51 | 12.53 | 11.11 | -0.35% | 7,776 |
| Oct 27, 2025 | 12.52 | 12.58 | 12.52 | 12.57 | 11.15 | 0.42% | 44,331 |
| Oct 24, 2025 | 12.61 | 12.61 | 12.52 | 12.52 | 11.11 | -1.03% | 14,619 |
| Oct 23, 2025 | 12.62 | 12.65 | 12.47 | 12.65 | 11.22 | -0.02% | 14,100 |
| Oct 22, 2025 | 12.69 | 12.76 | 12.65 | 12.65 | 11.14 | -0.65% | 10,694 |
| Oct 21, 2025 | 12.58 | 12.74 | 12.58 | 12.74 | 11.21 | 1.64% | 5,134 |
| Oct 20, 2025 | 12.46 | 12.58 | 12.46 | 12.53 | 11.03 | 0.74% | 298,102 |
| Oct 17, 2025 | 12.30 | 12.47 | 12.27 | 12.44 | 10.95 | 0.88% | 63,288 |
| Oct 16, 2025 | 12.45 | 12.51 | 12.24 | 12.33 | 10.85 | -2.84% | 4,422 |
| Oct 15, 2025 | 12.72 | 12.73 | 12.62 | 12.69 | 11.02 | 0.65% | 3,561 |
| Oct 14, 2025 | 12.45 | 12.64 | 12.45 | 12.61 | 10.95 | 0.51% | 5,144 |
| Oct 13, 2025 | 12.53 | 12.58 | 12.49 | 12.54 | 10.89 | 1.09% | 5,455 |