YieldMax DIS Option Income Strategy ETF (DISO)
NYSEARCA: DISO · Real-Time Price · USD
9.97
-0.06 (-0.60%)
At close: Apr 28, 2026, 3:56 PM
9.94
-0.03 (-0.25%)
After-hours: Apr 28, 2026, 6:29 PM EDT
DISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.99 | 9.99 | 9.91 | 9.96 | 9.96 | -0.66% | 8,616 |
| Apr 27, 2026 | 10.00 | 10.13 | 10.00 | 10.03 | 10.03 | -0.11% | 10,403 |
| Apr 24, 2026 | 10.06 | 10.07 | 10.01 | 10.04 | 10.04 | -0.89% | 12,762 |
| Apr 23, 2026 | 10.24 | 10.24 | 10.05 | 10.13 | 10.13 | -1.61% | 7,109 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.28 | 10.29 | 10.22 | 0.45% | 1,868 |
| Apr 21, 2026 | 10.41 | 10.43 | 10.24 | 10.25 | 10.18 | -1.64% | 3,154 |
| Apr 20, 2026 | 10.40 | 10.45 | 10.40 | 10.42 | 10.35 | 0.27% | 3,188 |
| Apr 17, 2026 | 10.26 | 10.40 | 10.26 | 10.39 | 10.32 | 1.36% | 3,289 |
| Apr 16, 2026 | 10.21 | 10.25 | 10.20 | 10.25 | 10.18 | -0.11% | 3,069 |
| Apr 15, 2026 | 10.25 | 10.26 | 10.20 | 10.26 | 10.13 | 0.24% | 6,705 |
| Apr 14, 2026 | 10.20 | 10.27 | 10.20 | 10.24 | 10.11 | 0.89% | 7,554 |
| Apr 13, 2026 | 9.90 | 10.15 | 9.90 | 10.15 | 10.02 | 1.61% | 2,272 |
| Apr 10, 2026 | 10.02 | 10.04 | 9.97 | 9.99 | 9.86 | -0.38% | 4,731 |
| Apr 9, 2026 | 10.08 | 10.08 | 9.95 | 10.02 | 9.90 | -0.17% | 4,114 |
| Apr 8, 2026 | 9.98 | 10.05 | 9.98 | 10.04 | 9.85 | 2.46% | 5,328 |
| Apr 7, 2026 | 9.85 | 9.89 | 9.78 | 9.80 | 9.62 | -0.35% | 1,063 |
| Apr 6, 2026 | 9.76 | 9.87 | 9.76 | 9.83 | 9.65 | -0.52% | 3,169 |
| Apr 2, 2026 | 9.81 | 9.88 | 9.73 | 9.88 | 9.70 | 0.06% | 1,449 |
| Apr 1, 2026 | 9.92 | 9.96 | 9.88 | 9.88 | 9.65 | 0.18% | 3,939 |
| Mar 31, 2026 | 9.75 | 9.86 | 9.72 | 9.86 | 9.64 | 1.76% | 1,303 |
| Mar 30, 2026 | 9.60 | 9.72 | 9.60 | 9.69 | 9.47 | 1.67% | 4,557 |
| Mar 27, 2026 | 9.66 | 9.66 | 9.53 | 9.53 | 9.31 | -1.65% | 4,346 |
| Mar 26, 2026 | 9.81 | 9.81 | 9.69 | 9.69 | 9.47 | -1.82% | 7,177 |
| Mar 25, 2026 | 9.90 | 9.90 | 9.87 | 9.87 | 9.60 | -0.33% | 1,617 |
| Mar 24, 2026 | 10.03 | 10.03 | 9.90 | 9.90 | 9.63 | -1.27% | 3,095 |
| Mar 23, 2026 | 10.10 | 10.23 | 10.03 | 10.03 | 9.75 | -0.94% | 24,211 |
| Mar 20, 2026 | 10.22 | 10.22 | 10.07 | 10.13 | 9.84 | -0.29% | 4,428 |
| Mar 19, 2026 | 10.08 | 10.20 | 10.08 | 10.15 | 9.87 | -0.74% | 6,039 |
| Mar 18, 2026 | 10.26 | 10.30 | 10.19 | 10.23 | 9.89 | -0.24% | 2,947 |
| Mar 17, 2026 | 10.15 | 10.32 | 10.15 | 10.26 | 9.92 | 1.43% | 4,231 |
| Mar 16, 2026 | 10.15 | 10.22 | 10.11 | 10.11 | 9.78 | -0.59% | 8,225 |
| Mar 13, 2026 | 10.26 | 10.27 | 10.17 | 10.17 | 9.83 | -0.39% | 7,726 |
| Mar 12, 2026 | 10.29 | 10.29 | 10.19 | 10.21 | 9.87 | -1.43% | 5,711 |
| Mar 11, 2026 | 10.40 | 10.40 | 10.35 | 10.36 | 9.96 | -0.50% | 1,836 |
| Mar 10, 2026 | 10.35 | 10.48 | 10.34 | 10.41 | 10.01 | 0.19% | 2,065 |
| Mar 9, 2026 | 10.15 | 10.39 | 10.15 | 10.39 | 9.99 | -0.05% | 4,768 |
| Mar 6, 2026 | 10.41 | 10.41 | 10.27 | 10.40 | 9.99 | -1.00% | 10,275 |
| Mar 5, 2026 | 10.56 | 10.56 | 10.41 | 10.50 | 10.10 | -1.14% | 14,845 |
| Mar 4, 2026 | 10.67 | 10.69 | 10.61 | 10.62 | 10.14 | -0.19% | 9,140 |
| Mar 3, 2026 | 10.75 | 10.76 | 10.53 | 10.64 | 10.16 | -1.93% | 48,343 |
| Mar 2, 2026 | 10.77 | 10.87 | 10.77 | 10.85 | 10.36 | -1.18% | 9,660 |
| Feb 27, 2026 | 10.78 | 11.06 | 10.78 | 10.98 | 10.48 | 0.09% | 1,099,204 |
| Feb 26, 2026 | 11.02 | 11.02 | 10.97 | 10.97 | 10.47 | -0.09% | 893 |
| Feb 25, 2026 | 10.97 | 10.99 | 10.93 | 10.98 | 10.42 | -0.56% | 2,307 |
| Feb 24, 2026 | 10.95 | 11.07 | 10.95 | 11.04 | 10.47 | 1.86% | 9,829 |
| Feb 23, 2026 | 10.90 | 10.92 | 10.78 | 10.84 | 10.28 | -1.32% | 110,867 |
| Feb 20, 2026 | 10.97 | 11.00 | 10.94 | 10.99 | 10.42 | -0.26% | 7,136 |
| Feb 19, 2026 | 11.10 | 11.10 | 10.98 | 11.01 | 10.45 | -1.35% | 1,511 |
| Feb 18, 2026 | 10.92 | 11.22 | 10.92 | 11.17 | 10.52 | 1.15% | 8,816 |
| Feb 17, 2026 | 10.97 | 11.19 | 10.97 | 11.04 | 10.40 | 0.07% | 5,203 |
| Feb 13, 2026 | 10.59 | 11.05 | 10.59 | 11.03 | 10.39 | 2.37% | 6,646 |
| Feb 12, 2026 | 11.13 | 11.13 | 10.69 | 10.78 | 10.15 | -5.53% | 12,901 |
| Feb 11, 2026 | 11.65 | 11.65 | 11.40 | 11.41 | 10.68 | -0.90% | 7,341 |
| Feb 10, 2026 | 11.46 | 11.59 | 11.40 | 11.51 | 10.78 | 1.63% | 5,575 |
| Feb 9, 2026 | 11.32 | 11.37 | 11.31 | 11.33 | 10.60 | -0.97% | 2,341 |
| Feb 6, 2026 | 11.00 | 11.45 | 11.00 | 11.44 | 10.71 | 2.56% | 7,310 |
| Feb 5, 2026 | 11.39 | 11.39 | 11.11 | 11.15 | 10.44 | -2.31% | 15,444 |
| Feb 4, 2026 | 11.04 | 11.50 | 11.04 | 11.42 | 10.64 | 2.78% | 7,581 |
| Feb 3, 2026 | 11.14 | 11.14 | 10.89 | 11.11 | 10.35 | -2.15% | 20,067 |
| Feb 2, 2026 | 11.29 | 11.53 | 11.08 | 11.35 | 10.58 | -3.93% | 70,443 |
| Jan 30, 2026 | 11.60 | 11.83 | 11.60 | 11.81 | 11.01 | 1.03% | 19,074 |
| Jan 29, 2026 | 11.56 | 11.69 | 11.47 | 11.69 | 10.90 | 0.92% | 31,619 |
| Jan 28, 2026 | 11.63 | 11.72 | 11.56 | 11.59 | 10.75 | -0.84% | 8,984 |
| Jan 27, 2026 | 11.80 | 11.80 | 11.65 | 11.69 | 10.84 | -0.34% | 3,923 |
| Jan 26, 2026 | 11.65 | 11.80 | 11.65 | 11.73 | 10.88 | 0.12% | 8,714 |
| Jan 23, 2026 | 11.86 | 11.86 | 11.70 | 11.71 | 10.87 | -1.68% | 11,425 |
| Jan 22, 2026 | 11.94 | 11.97 | 11.89 | 11.91 | 11.05 | 0.09% | 10,421 |
| Jan 21, 2026 | 11.83 | 11.93 | 11.73 | 11.90 | 10.99 | 2.41% | 6,330 |
| Jan 20, 2026 | 11.59 | 11.70 | 11.54 | 11.62 | 10.74 | -1.37% | 74,167 |
| Jan 16, 2026 | 12.10 | 12.10 | 11.75 | 11.78 | 10.89 | -1.90% | 9,202 |
| Jan 15, 2026 | 11.97 | 12.01 | 11.84 | 12.01 | 11.10 | 0.33% | 21,533 |
| Jan 14, 2026 | 11.97 | 11.99 | 11.92 | 11.97 | 11.01 | 0.18% | 9,567 |
| Jan 13, 2026 | 11.92 | 11.95 | 11.82 | 11.95 | 10.99 | 0.24% | 4,971 |
| Jan 12, 2026 | 12.09 | 12.11 | 11.92 | 11.92 | 10.96 | -2.11% | 11,410 |
| Jan 9, 2026 | 12.12 | 12.18 | 12.05 | 12.18 | 11.20 | 1.02% | 11,058 |
| Jan 8, 2026 | 11.91 | 12.07 | 11.91 | 12.05 | 11.09 | 0.12% | 3,439 |
| Jan 7, 2026 | 12.09 | 12.14 | 11.96 | 12.04 | 11.03 | -0.95% | 17,263 |
| Jan 6, 2026 | 12.12 | 12.16 | 11.99 | 12.16 | 11.14 | 0.40% | 22,015 |
| Jan 5, 2026 | 11.76 | 12.27 | 11.76 | 12.11 | 11.10 | 2.01% | 9,308 |
| Jan 2, 2026 | 11.95 | 11.98 | 11.85 | 11.87 | 10.88 | -2.30% | 11,041 |
| Dec 31, 2025 | 12.17 | 12.23 | 12.12 | 12.15 | 11.05 | -0.49% | 8,775 |
| Dec 30, 2025 | 12.18 | 12.25 | 12.18 | 12.21 | 11.11 | 0.25% | 12,978 |
| Dec 29, 2025 | 12.13 | 12.19 | 12.11 | 12.18 | 11.08 | 0.45% | 12,091 |
| Dec 26, 2025 | 12.11 | 12.16 | 12.10 | 12.13 | 11.03 | -1.02% | 4,526 |
| Dec 24, 2025 | 12.16 | 12.25 | 12.16 | 12.25 | 11.08 | 1.16% | 2,522 |
| Dec 23, 2025 | 12.11 | 12.14 | 12.07 | 12.11 | 10.95 | 0.58% | 2,855 |
| Dec 22, 2025 | 11.97 | 12.09 | 11.97 | 12.04 | 10.89 | 0.53% | 87,723 |
| Dec 19, 2025 | 12.03 | 12.15 | 11.98 | 11.98 | 10.83 | -0.44% | 8,265 |
| Dec 18, 2025 | 12.05 | 12.13 | 12.00 | 12.03 | 10.88 | 0.02% | 4,719 |
| Dec 17, 2025 | 12.11 | 12.11 | 12.03 | 12.03 | 10.79 | -1.42% | 7,243 |
| Dec 16, 2025 | 11.99 | 12.20 | 11.99 | 12.20 | 10.95 | 1.67% | 35,634 |
| Dec 15, 2025 | 12.17 | 12.17 | 12.00 | 12.00 | 10.77 | -0.33% | 10,943 |
| Dec 12, 2025 | 12.10 | 12.17 | 12.04 | 12.04 | 10.80 | -0.05% | 13,050 |
| Dec 11, 2025 | 11.78 | 12.05 | 11.78 | 12.05 | 10.81 | 1.50% | 19,582 |
| Dec 10, 2025 | 11.66 | 11.97 | 11.66 | 11.87 | 10.58 | 1.35% | 6,616 |
| Dec 9, 2025 | 11.76 | 11.76 | 11.68 | 11.71 | 10.44 | -0.46% | 8,812 |
| Dec 8, 2025 | 11.54 | 11.78 | 11.54 | 11.76 | 10.49 | 1.33% | 16,780 |
| Dec 5, 2025 | 11.62 | 11.62 | 11.55 | 11.61 | 10.35 | 0.40% | 12,980 |
| Dec 4, 2025 | 11.67 | 11.67 | 11.53 | 11.56 | 10.31 | -1.45% | 11,921 |
| Dec 3, 2025 | 11.69 | 11.75 | 11.66 | 11.73 | 10.33 | 0.20% | 13,790 |