YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
11.61
+0.05 (0.40%)
At close: Dec 5, 2025, 4:00 PM
11.54
-0.07 (-0.60%)
After-hours: Dec 5, 2025, 7:56 PM EST
DISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.62 | 11.62 | 11.55 | 11.61 | 11.61 | 0.40% | 12,957 |
| Dec 4, 2025 | 11.67 | 11.67 | 11.53 | 11.56 | 11.56 | -1.45% | 11,921 |
| Dec 3, 2025 | 11.69 | 11.75 | 11.66 | 11.73 | 11.59 | 0.20% | 13,790 |
| Dec 2, 2025 | 11.82 | 11.82 | 11.69 | 11.71 | 11.57 | -0.88% | 14,801 |
| Dec 1, 2025 | 11.51 | 11.82 | 11.51 | 11.81 | 11.67 | 1.84% | 10,580 |
| Nov 28, 2025 | 11.51 | 11.62 | 11.51 | 11.60 | 11.46 | -0.29% | 6,231 |
| Nov 26, 2025 | 11.60 | 11.68 | 11.60 | 11.63 | 11.40 | 0.41% | 6,048 |
| Nov 25, 2025 | 11.56 | 11.67 | 11.54 | 11.59 | 11.35 | 1.19% | 17,226 |
| Nov 24, 2025 | 11.64 | 11.67 | 11.45 | 11.45 | 11.22 | -1.98% | 211,034 |
| Nov 21, 2025 | 11.55 | 11.74 | 11.54 | 11.68 | 11.45 | 1.22% | 10,777 |
| Nov 20, 2025 | 11.81 | 11.81 | 11.51 | 11.54 | 11.31 | -2.04% | 21,242 |
| Nov 19, 2025 | 11.88 | 12.05 | 11.74 | 11.78 | 11.48 | -1.01% | 10,256 |
| Nov 18, 2025 | 11.85 | 12.00 | 11.85 | 11.90 | 11.60 | -0.15% | 7,534 |
| Nov 17, 2025 | 11.88 | 11.99 | 11.85 | 11.92 | 11.61 | 0.24% | 16,643 |
| Nov 14, 2025 | 12.01 | 12.10 | 11.84 | 11.89 | 11.59 | -1.20% | 19,162 |
| Nov 13, 2025 | 12.35 | 12.35 | 11.80 | 12.03 | 11.73 | -7.01% | 61,735 |
| Nov 12, 2025 | 12.71 | 12.94 | 12.70 | 12.94 | 12.55 | 1.84% | 28,333 |
| Nov 11, 2025 | 12.61 | 12.71 | 12.54 | 12.71 | 12.32 | 2.09% | 4,453 |
| Nov 10, 2025 | 12.31 | 12.48 | 12.31 | 12.45 | 12.07 | 1.05% | 5,607 |
| Nov 7, 2025 | 12.24 | 12.39 | 12.24 | 12.32 | 11.94 | -0.19% | 13,732 |
| Nov 6, 2025 | 12.33 | 12.39 | 12.16 | 12.34 | 11.96 | -0.80% | 11,743 |
| Nov 5, 2025 | 12.46 | 12.50 | 12.40 | 12.44 | 11.99 | -0.18% | 11,757 |
| Nov 4, 2025 | 12.39 | 12.48 | 12.39 | 12.46 | 12.01 | -0.06% | 6,630 |
| Nov 3, 2025 | 12.52 | 12.54 | 12.45 | 12.47 | 12.02 | -0.66% | 12,344 |
| Oct 31, 2025 | 12.47 | 12.56 | 12.47 | 12.55 | 12.10 | 0.26% | 27,691 |
| Oct 30, 2025 | 12.39 | 12.61 | 12.34 | 12.52 | 12.06 | 1.12% | 5,979 |
| Oct 29, 2025 | 12.50 | 12.51 | 12.36 | 12.38 | 11.85 | -1.17% | 5,810 |
| Oct 28, 2025 | 12.51 | 12.58 | 12.51 | 12.53 | 11.99 | -0.35% | 7,776 |
| Oct 27, 2025 | 12.52 | 12.58 | 12.52 | 12.57 | 12.03 | 0.42% | 44,331 |
| Oct 24, 2025 | 12.61 | 12.61 | 12.52 | 12.52 | 11.98 | -1.03% | 14,619 |
| Oct 23, 2025 | 12.62 | 12.65 | 12.47 | 12.65 | 12.10 | -0.02% | 14,100 |
| Oct 22, 2025 | 12.69 | 12.76 | 12.65 | 12.65 | 12.01 | -0.65% | 10,694 |
| Oct 21, 2025 | 12.58 | 12.74 | 12.58 | 12.74 | 12.09 | 1.64% | 5,134 |
| Oct 20, 2025 | 12.46 | 12.58 | 12.46 | 12.53 | 11.90 | 0.74% | 298,102 |
| Oct 17, 2025 | 12.30 | 12.47 | 12.27 | 12.44 | 11.81 | 0.88% | 63,288 |
| Oct 16, 2025 | 12.45 | 12.51 | 12.24 | 12.33 | 11.71 | -2.84% | 4,422 |
| Oct 15, 2025 | 12.72 | 12.73 | 12.62 | 12.69 | 11.88 | 0.65% | 3,561 |
| Oct 14, 2025 | 12.45 | 12.64 | 12.45 | 12.61 | 11.81 | 0.51% | 5,144 |
| Oct 13, 2025 | 12.53 | 12.58 | 12.49 | 12.54 | 11.75 | 1.09% | 5,455 |
| Oct 10, 2025 | 12.52 | 12.73 | 12.40 | 12.41 | 11.62 | -1.33% | 12,887 |
| Oct 9, 2025 | 12.74 | 12.74 | 12.58 | 12.58 | 11.78 | -0.51% | 5,050 |
| Oct 8, 2025 | 12.70 | 12.74 | 12.63 | 12.64 | 11.84 | -0.53% | 30,301 |
| Oct 7, 2025 | 12.72 | 12.75 | 12.65 | 12.71 | 11.90 | -0.49% | 4,121 |
| Oct 6, 2025 | 12.71 | 12.77 | 12.59 | 12.77 | 11.96 | 0.74% | 7,336 |
| Oct 3, 2025 | 12.64 | 12.74 | 12.63 | 12.68 | 11.87 | 0.21% | 10,059 |
| Oct 2, 2025 | 12.68 | 12.68 | 12.52 | 12.65 | 11.85 | -0.17% | 11,667 |
| Oct 1, 2025 | 12.73 | 12.93 | 12.67 | 12.67 | 11.87 | -1.37% | 7,261 |
| Sep 30, 2025 | 12.81 | 12.86 | 12.77 | 12.85 | 12.03 | 0.28% | 3,625 |
| Sep 29, 2025 | 12.67 | 12.87 | 12.67 | 12.81 | 12.00 | 0.87% | 13,572 |
| Sep 26, 2025 | 12.73 | 12.76 | 12.66 | 12.70 | 11.89 | 0.47% | 7,054 |
| Sep 25, 2025 | 12.69 | 12.76 | 12.64 | 12.64 | 11.84 | -2.35% | 7,720 |
| Sep 24, 2025 | 12.84 | 12.99 | 12.84 | 12.94 | 11.92 | 1.06% | 18,451 |
| Sep 23, 2025 | 12.89 | 12.96 | 12.79 | 12.81 | 11.79 | 0.06% | 11,473 |
| Sep 22, 2025 | 12.75 | 12.92 | 12.75 | 12.80 | 11.79 | -1.09% | 55,520 |
| Sep 19, 2025 | 13.05 | 13.05 | 12.78 | 12.94 | 11.92 | -0.95% | 19,378 |
| Sep 18, 2025 | 13.10 | 13.11 | 13.01 | 13.07 | 12.03 | -0.80% | 11,853 |
| Sep 17, 2025 | 13.04 | 13.20 | 13.04 | 13.17 | 12.13 | 0.60% | 13,781 |
| Sep 16, 2025 | 13.15 | 13.15 | 13.04 | 13.09 | 12.06 | -0.14% | 3,231 |
| Sep 15, 2025 | 13.15 | 13.18 | 13.06 | 13.11 | 12.07 | 0.15% | 13,463 |
| Sep 12, 2025 | 13.06 | 13.21 | 13.06 | 13.09 | 12.05 | -0.91% | 5,403 |
| Sep 11, 2025 | 13.08 | 13.21 | 13.04 | 13.21 | 12.16 | 1.07% | 3,425 |
| Sep 10, 2025 | 13.25 | 13.25 | 13.03 | 13.07 | 12.04 | -1.21% | 4,708 |
| Sep 9, 2025 | 13.45 | 13.45 | 13.23 | 13.23 | 12.18 | -1.22% | 13,981 |
| Sep 8, 2025 | 13.33 | 13.41 | 13.31 | 13.39 | 12.33 | 0.53% | 8,904 |
| Sep 5, 2025 | 13.42 | 13.42 | 13.27 | 13.32 | 12.27 | -0.34% | 5,595 |
| Sep 4, 2025 | 13.26 | 13.43 | 13.25 | 13.37 | 12.31 | 1.58% | 6,657 |
| Sep 3, 2025 | 13.21 | 13.30 | 13.15 | 13.16 | 12.12 | -0.93% | 5,575 |
| Sep 2, 2025 | 13.32 | 13.32 | 13.08 | 13.28 | 12.23 | -0.57% | 14,172 |
| Aug 29, 2025 | 13.20 | 13.36 | 13.17 | 13.36 | 12.30 | 0.97% | 9,804 |
| Aug 28, 2025 | 13.33 | 13.33 | 13.13 | 13.23 | 12.18 | -3.14% | 14,227 |
| Aug 27, 2025 | 13.56 | 13.66 | 13.56 | 13.66 | 12.27 | 0.69% | 26,702 |
| Aug 26, 2025 | 13.65 | 13.65 | 13.52 | 13.57 | 12.18 | -0.10% | 11,311 |
| Aug 25, 2025 | 13.68 | 13.70 | 13.56 | 13.58 | 12.20 | -1.16% | 33,259 |
| Aug 22, 2025 | 13.62 | 13.80 | 13.62 | 13.74 | 12.34 | 1.40% | 56,896 |
| Aug 21, 2025 | 13.56 | 13.57 | 13.43 | 13.55 | 12.17 | -0.21% | 13,791 |
| Aug 20, 2025 | 13.49 | 13.59 | 13.47 | 13.58 | 12.20 | 0.65% | 28,544 |
| Aug 19, 2025 | 13.54 | 13.55 | 13.43 | 13.49 | 12.12 | 0.15% | 12,677 |
| Aug 18, 2025 | 13.48 | 13.55 | 13.47 | 13.47 | 12.10 | 0.97% | 139,011 |
| Aug 15, 2025 | 13.36 | 13.51 | 13.34 | 13.34 | 11.98 | -0.82% | 22,057 |
| Aug 14, 2025 | 13.47 | 13.53 | 13.31 | 13.45 | 12.08 | -0.44% | 5,672 |
| Aug 13, 2025 | 13.25 | 13.55 | 13.25 | 13.51 | 12.13 | 1.82% | 8,202 |
| Aug 12, 2025 | 13.24 | 13.28 | 13.13 | 13.27 | 11.92 | 1.24% | 7,019 |
| Aug 11, 2025 | 13.12 | 13.15 | 13.01 | 13.11 | 11.77 | 0.35% | 12,271 |
| Aug 8, 2025 | 13.17 | 13.17 | 13.06 | 13.06 | 11.73 | -0.57% | 10,353 |
| Aug 7, 2025 | 13.36 | 13.36 | 13.04 | 13.14 | 11.80 | -1.67% | 12,851 |
| Aug 6, 2025 | 13.53 | 13.53 | 13.05 | 13.36 | 12.00 | -1.97% | 21,810 |
| Aug 5, 2025 | 13.63 | 13.68 | 13.55 | 13.63 | 12.24 | -0.17% | 9,441 |
| Aug 4, 2025 | 13.59 | 13.70 | 13.59 | 13.65 | 12.26 | 1.26% | 13,817 |
| Aug 1, 2025 | 13.59 | 13.59 | 13.33 | 13.48 | 12.11 | -1.52% | 15,318 |
| Jul 31, 2025 | 13.76 | 13.82 | 13.67 | 13.69 | 12.29 | -2.44% | 26,443 |
| Jul 30, 2025 | 14.07 | 14.10 | 13.97 | 14.03 | 12.36 | -0.50% | 17,451 |
| Jul 29, 2025 | 14.25 | 14.25 | 14.01 | 14.10 | 12.42 | -0.11% | 20,817 |
| Jul 28, 2025 | 14.20 | 14.23 | 14.08 | 14.12 | 12.43 | -0.82% | 17,198 |
| Jul 25, 2025 | 14.26 | 14.26 | 14.15 | 14.23 | 12.53 | -0.48% | 9,850 |
| Jul 24, 2025 | 14.41 | 14.41 | 14.26 | 14.30 | 12.59 | -0.17% | 13,040 |
| Jul 23, 2025 | 14.27 | 14.37 | 14.26 | 14.33 | 12.61 | 0.72% | 18,433 |
| Jul 22, 2025 | 14.20 | 14.23 | 14.19 | 14.22 | 12.53 | 0.09% | 17,907 |
| Jul 21, 2025 | 14.23 | 14.30 | 14.15 | 14.21 | 12.51 | -0.01% | 114,286 |
| Jul 18, 2025 | 14.20 | 14.24 | 14.14 | 14.21 | 12.51 | -0.57% | 7,000 |
| Jul 17, 2025 | 14.06 | 14.29 | 14.06 | 14.29 | 12.59 | 1.77% | 8,730 |