Dark

DIPS
YieldMax Short NVDA Option Income Strategy ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:01:44 PM EDT

34.66USD-0.716%(-0.25)5,354

33.28Bid 45.36Ask 12.08Spread

Pre-market

Aug 4, 2026 9:27:30 AM EDT

36.65USD+1.164%(+0.42)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

34.60USD-0.174%(-0.06)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	34.3200	34.8500	34.3200	34.6600	-0.199%	5,354	0.000%
2026-08-05	35.6700	35.6700	34.2500	34.7290	-4.138%	10,420	-0.199%
2026-08-04	36.7900	36.7900	36.0850	36.2282	-2.933%	3,453	-4.329%
2026-08-03	37.6300	37.6500	37.0450	37.3229	-2.322%	11,367	-7.135%
2026-07-31	38.4600	39.1000	38.2100	38.2100	-2.527%	7,036	-9.291%
2026-07-30	39.7600	39.7600	39.0800	39.2005	-2.399%	5,123	-11.583%
2026-07-29	39.4000	40.1639	39.4000	40.1639	+2.677%	5,107	-13.704%
2026-07-28	39.4500	39.8400	38.9200	39.1166	-0.445%	2,757	-11.393%
2026-07-27	38.4050	39.4000	38.3300	39.2914	+3.692%	20,930	-11.787%
2026-07-24	37.5601	38.1000	37.2600	37.8924	+0.875%	3,816	-8.530%
2026-07-23	37.4750	37.5637	37.2800	37.5637	+1.251%	2,064	-7.730%
2026-07-22	37.8300	37.8448	36.7500	37.0996	-2.103%	2,647	-6.576%
2026-07-21	38.0500	38.2399	37.8965	37.8965	-1.542%	1,785	-8.540%
2026-07-20	38.4400	38.6000	37.7300	38.4900	+0.205%	5,028	-9.951%
2026-07-17	38.7400	38.8300	38.1200	38.4114	+1.344%	5,224	-9.766%
2026-07-16	37.7800	37.9020	37.6500	37.9020	+1.755%	3,012	-8.554%
2026-07-15	37.3700	38.1900	37.2483	37.2483	-0.103%	3,817	-6.949%
2026-07-14	38.2100	38.2100	37.2868	37.2868	-2.863%	2,875	-7.045%
2026-07-13	37.5500	38.5180	37.5500	38.3858	+2.801%	2,115	-9.706%
2026-07-10	38.6873	38.6873	37.3100	37.3400	-3.617%	6,186	-7.177%
2026-07-09	38.8150	39.6000	38.6700	38.7411	-0.215%	10,931	-10.534%
2026-07-08	39.6750	40.3200	38.7000	38.8247	-3.305%	4,880	-10.727%
2026-07-07	40.3600	40.9100	39.9400	40.1518	-0.230%	15,523	-13.678%
2026-07-06	40.3700	40.3700	39.9900	40.2444	-0.319%	12,018	-13.876%
2026-07-02	40.3500	40.6300	39.5100	40.3732	+0.455%	5,434	-14.151%
2026-07-01	40.9500	40.9500	39.3100	40.1902	+1.197%	6,525	-13.760%
2026-06-30	39.8800	40.3500	39.6500	39.7150	-2.146%	12,252	-12.728%
2026-06-29	41.0300	41.2100	40.5100	40.5861	-0.190%	20,749	-14.601%
2026-06-26	40.5900	40.6634	40.4002	40.6634	+0.640%	6,509	-14.764%
2026-06-25	40.0000	40.5450	40.0000	40.4049	-0.245%	4,572	-14.218%
2026-06-24	40.2800	40.5550	40.1800	40.5040	+0.648%	7,373	-14.428%
2026-06-23	40.4200	40.4200	39.8900	40.2434	+2.653%	4,659	-13.874%
2026-06-22	38.5100	39.2034	38.2800	39.2034	+0.988%	12,532	-11.589%
2026-06-18	39.3850	39.3850	38.7700	38.8200	-3.746%	6,742	-10.716%
2026-06-17	39.8000	40.4600	39.8000	40.3309	+1.784%	3,336	-14.061%
2026-06-16	39.4600	39.6239	39.2900	39.6239	+2.382%	2,569	-12.528%
2026-06-15	39.6200	39.6200	38.6600	38.7022	-3.339%	3,956	-10.444%
2026-06-12	40.1550	40.1700	39.7900	40.0390	+0.321%	4,681	-13.434%
2026-06-11	40.0300	40.7600	39.7601	39.9109	-2.280%	9,977	-13.157%
2026-06-10	40.4000	41.0800	40.0079	40.8420	+2.054%	10,072	-15.136%
2026-06-09	39.7500	41.2300	39.7000	40.0200	+0.276%	11,960	-13.393%
2026-06-08	39.2800	40.0300	39.2800	39.9098	-0.750%	5,312	-13.154%
2026-06-05	38.9600	40.3750	38.9600	40.2115	+4.541%	11,689	-13.806%
2026-06-04	39.4400	39.4400	38.4647	38.4647	-2.069%	1,719	-9.891%
2026-06-03	38.6200	39.3800	38.6200	39.2772	+2.871%	4,144	-11.755%
2026-06-02	36.8500	38.3000	36.7900	38.1809	+0.589%	22,980	-9.222%
2026-06-01	39.6300	39.6300	37.7500	37.9573	-4.278%	3,988	-8.687%
2026-05-29	39.1400	39.6537	38.9200	39.6537	+1.287%	1,667	-12.593%
2026-05-28	39.4600	39.4600	39.1500	39.1500	-1.189%	2,332	-11.469%
2026-05-27	39.6300	39.8500	39.5600	39.6209	+0.816%	5,160	-12.521%
2026-05-26	39.1800	39.6040	39.1800	39.3002	+0.521%	4,045	-11.807%
2026-05-22	38.4001	39.2300	38.4001	39.0964	+1.581%	6,838	-11.347%
2026-05-21	37.7100	38.5300	37.7100	38.4878	+0.951%	1,432	-9.945%
2026-05-20	38.3900	38.3900	37.7401	38.1252	-1.057%	6,204	-9.089%
2026-05-19	38.3600	38.6800	37.8600	38.5323	+0.839%	3,850	-10.049%
2026-05-18	37.9200	38.4500	37.1020	38.2116	+1.316%	7,063	-9.295%
2026-05-15	37.5400	37.7154	36.8000	37.7154	+4.184%	6,309	-8.101%
2026-05-14	36.9900	37.0200	36.0900	36.2008	-4.955%	7,920	-4.256%
2026-05-13	38.5000	38.5000	37.8200	38.0882	-2.402%	4,779	-9.001%
2026-05-12	39.0900	39.6100	38.6300	39.0256	-0.253%	4,632	-11.187%
2026-05-11	39.7200	39.7200	38.7380	39.1245	-1.947%	5,915	-11.411%
2026-05-08	39.0318	40.0000	39.0318	39.9012	-1.504%	3,742	-13.135%
2026-05-07	41.2600	41.2600	40.0600	40.5105	-2.403%	8,679	-14.442%
2026-05-06	42.0700	42.2838	41.4700	41.5080	-4.389%	7,807	-16.498%
2026-05-05	43.3900	43.6299	43.1700	43.4133	+0.589%	1,904	-20.163%
2026-05-04	42.5900	43.5000	42.5900	43.1590	+0.267%	4,827	-19.692%
2026-05-01	42.7300	43.1700	39.0700	43.0441	+1.042%	4,088	-19.478%
2026-04-30	41.0900	42.6500	41.0900	42.6000	+3.516%	5,407	-18.638%
2026-04-29	40.5100	41.3400	40.5100	41.1529	+2.079%	5,747	-15.778%
2026-04-28	40.7300	41.1500	40.1300	40.3146	+1.497%	8,999	-14.026%
2026-04-27	41.0800	41.2000	39.6400	39.7200	-3.806%	9,191	-12.739%
2026-04-24	42.4200	42.4200	40.6801	41.2917	-3.806%	6,770	-16.061%
2026-04-23	42.4200	42.9255	42.0700	42.9255	+0.415%	5,371	-19.255%
2026-04-22	43.0450	43.0450	42.6350	42.7480	-0.609%	5,536	-18.920%
2026-04-21	42.9848	43.0962	42.7250	43.0100	+0.673%	7,207	-19.414%
2026-04-20	43.1700	43.5100	42.6120	42.7226	+0.219%	9,886	-18.872%
2026-04-17	43.2900	43.2900	42.5100	42.6291	-1.951%	4,963	-18.694%
2026-04-16	43.7090	43.7300	43.2800	43.4775	-0.308%	5,802	-20.281%
2026-04-15	44.1100	44.2700	43.3800	43.6119	-1.185%	8,520	-20.526%
2026-04-14	45.6500	45.6500	44.1348	44.1348	-3.963%	8,271	-21.468%
2026-04-13	46.3000	46.3400	45.8400	45.9562	-0.146%	4,647	-24.580%
2026-04-10	46.8200	46.8500	45.6000	46.0233	-2.548%	12,600	-24.690%
2026-04-09	47.9700	47.9700	47.1000	47.2264	-2.000%	4,565	-26.609%
2026-04-08	47.7400	48.5900	47.5000	48.1900	-2.043%	19,320	-28.076%
2026-04-07	49.7700	50.0000	49.1952	49.1952	-0.091%	3,597	-29.546%
2026-04-06	49.3900	49.5800	49.1900	49.2400	+0.103%	9,036	-29.610%
2026-04-02	50.1600	50.2300	48.8101	49.1891	-1.402%	6,548	-29.537%
2026-04-01	49.7500	50.1300	49.4001	49.8883	-0.588%	17,476	-30.525%
2026-03-31	51.1092	51.1092	50.1000	50.1836	-3.142%	11,870	-30.934%
2026-03-30	51.3300	51.9200	51.2100	51.8113	+1.070%	15,616	-33.103%
2026-03-27	51.0000	51.4100	50.8100	51.2630	+0.980%	28,263	-32.388%
2026-03-26	49.9900	50.7653	49.9900	50.7653	+1.839%	3,572	-31.725%
2026-03-25	50.6800	50.6800	49.5500	49.8488	-1.646%	7,101	-30.470%
2026-03-24	50.5500	50.6831	50.5500	50.6831	+0.590%	1,155	-31.614%
2026-03-23	50.0500	50.5900	49.7800	50.3858	-0.381%	28,616	-31.211%
2026-03-20	50.3200	50.7600	50.3200	50.5783	+0.841%	19,594	-31.473%
2026-03-19	50.0400	50.4900	49.9576	50.1565	-0.035%	6,330	-30.896%
2026-03-18	49.9699	50.1743	49.8100	50.1743	+0.840%	1,698	-30.921%
2026-03-17	49.3547	49.7562	49.3547	49.7562	+0.560%	2,861	-30.340%
2026-03-16	48.9000	49.5900	48.5000	49.4793	-1.464%	5,857	-29.951%
2026-03-13	48.9100	50.3500	48.9100	50.2143	+2.011%	7,929	-30.976%
2026-03-12	49.0300	49.2245	49.0300	49.2245	+0.432%	2,005	-29.588%
2026-03-11	49.0100	49.1500	48.6852	49.0127	-0.489%	4,031	-29.284%
2026-03-10	49.6000	49.6900	48.9700	49.2537	-1.022%	5,171	-29.630%
2026-03-09	51.1000	51.1000	49.7625	49.7625	-2.096%	4,698	-30.349%
2026-03-06	49.8300	50.8278	49.4400	50.8278	+3.028%	5,101	-31.809%
2026-03-05	50.0800	50.0800	49.1550	49.3340	-0.693%	2,988	-29.744%
2026-03-04	50.0750	50.0750	49.5000	49.6781	-1.454%	2,994	-30.231%
2026-03-03	50.4900	50.8600	50.4050	50.4110	+1.425%	2,543	-31.245%
2026-03-02	50.4200	50.6300	49.6650	49.7026	-3.116%	4,660	-30.265%
2026-02-27	50.3700	51.6239	50.3700	51.3014	+2.476%	7,742	-32.438%
2026-02-26	49.1000	50.0620	49.0100	50.0620	+4.796%	7,459	-30.766%
2026-02-25	47.9400	47.9400	47.3100	47.7708	-1.147%	5,834	-27.445%
2026-02-24	48.9200	48.9200	48.3253	48.3253	-0.853%	2,839	-28.278%
2026-02-23	48.2220	48.8650	48.1800	48.7413	-0.707%	6,443	-28.890%
2026-02-20	48.9900	49.0885	48.9900	49.0885	-0.547%	2,179	-29.393%
2026-02-19	48.9500	49.3584	48.9500	49.3584	-0.213%	1,279	-29.779%
2026-02-18	49.4250	49.6000	49.0800	49.4638	-0.977%	4,605	-29.929%
2026-02-17	49.9800	51.0000	49.8500	49.9517	-0.778%	10,670	-30.613%
2026-02-13	49.7130	50.3900	49.7130	50.3436	+1.575%	5,633	-31.153%
2026-02-12	48.4900	49.5650	48.4250	49.5631	+0.871%	6,511	-30.069%
2026-02-11	48.9000	49.2797	48.6500	49.1349	-0.878%	8,270	-29.460%
2026-02-10	48.9100	49.5800	48.9000	49.5700	+1.163%	3,913	-30.079%
2026-02-09	50.3900	50.3900	48.4974	49.0000	-2.623%	9,531	-29.265%
2026-02-06	52.4600	52.4600	50.3150	50.3200	-5.075%	11,508	-31.121%
2026-02-05	52.7000	53.0100	52.3350	53.0100	+0.019%	9,622	-34.616%
2026-02-04	52.5300	53.2990	52.4835	53.0000	+1.455%	3,766	-34.604%
2026-02-03	51.3100	52.6500	51.3100	52.2400	+2.210%	9,486	-33.652%
2026-02-02	50.5600	51.1600	50.3500	51.1103	+2.063%	3,399	-32.186%
2026-01-30	49.7600	50.2150	49.6100	50.0770	+0.770%	5,439	-30.787%
2026-01-29	49.5300	51.2300	49.5300	49.6942	-0.897%	4,755	-30.253%
2026-01-28	50.2600	50.3700	50.1442	50.1442	-1.504%	2,885	-30.879%
2026-01-27	51.1301	51.1301	50.5000	50.9100	-0.294%	2,949	-31.919%
2026-01-26	51.1400	51.2000	50.8900	51.0600	+0.059%	6,286	-32.119%
2026-01-23	50.7600	51.0699	50.6065	51.0300	-0.535%	2,832	-32.079%
2026-01-22	50.8400	51.3500	50.8400	51.3047	-1.052%	1,819	-32.443%
2026-01-21	52.7000	52.7000	51.7000	51.8500	-1.519%	3,091	-33.153%
2026-01-20	52.2100	52.6500	51.8700	52.6500	+3.314%	5,582	-34.169%
2026-01-16	50.0100	50.9612	50.0100	50.9612	-0.161%	2,338	-31.987%
2026-01-15	50.9000	51.0436	50.3701	51.0436	-2.626%	1,887	-32.097%
2026-01-14	51.9600	52.5099	51.9600	52.4200	+1.634%	3,201	-33.880%
2026-01-13	51.6000	51.9699	51.5773	51.5773	-0.044%	1,691	-32.800%
2026-01-12	51.4650	51.7250	51.2702	51.6000	+0.340%	5,347	-32.829%
2026-01-09	51.4750	51.6760	51.3900	51.4250	+0.071%	5,720	-32.601%
2026-01-08	50.5100	51.5000	50.5100	51.3886	+1.338%	5,722	-32.553%
2026-01-07	50.9610	51.1200	50.5000	50.7103	-0.710%	4,076	-31.651%
2026-01-06	50.0370	51.0730	49.8700	51.0730	+0.465%	4,764	-32.136%
2026-01-05	49.6100	50.9999	49.6100	50.8364	+0.462%	4,221	-31.821%
2026-01-02	50.7900	50.7900	45.8900	50.6024	-1.338%	9,760	-31.505%
2025-12-31	50.5400	51.2886	50.4350	51.2886	+0.302%	9,133	-32.422%
2025-12-30	50.9000	51.2100	50.8752	51.1343	+0.219%	7,172	-32.218%
2025-12-29	51.0716	51.3699	51.0000	51.0226	+1.436%	4,487	-32.069%
2025-12-26	50.6700	50.6700	49.7901	50.3001	-1.820%	6,066	-31.094%
2025-12-24	51.2000	51.4072	51.1700	51.2327	+0.535%	3,684	-32.348%
2025-12-23	52.2000	52.2000	50.9603	50.9603	-2.951%	7,922	-31.986%
2025-12-22	52.5300	52.7200	52.2301	52.5100	-1.333%	5,670	-33.994%
2025-12-19	54.1700	54.1700	53.0801	53.2192	-3.030%	9,351	-34.873%
2025-12-18	54.9500	55.0000	54.6100	54.8822	-2.263%	8,064	-36.847%
2025-12-17	55.8400	56.4200	55.6747	56.1528	+1.903%	12,845	-38.276%
2025-12-16	55.2900	55.5700	54.9792	55.1044	-0.406%	4,555	-37.101%
2025-12-15	55.1200	55.4800	54.9300	55.3289	+0.033%	4,698	-37.356%
2025-12-12	54.7399	55.3653	54.6349	55.3109	+1.965%	5,523	-37.336%
2025-12-11	54.7600	54.7600	54.2300	54.2449	+0.816%	2,774	-36.105%
2025-12-10	53.4266	54.0650	53.4266	53.8061	+0.616%	2,791	-35.584%
2025-12-09	52.8100	53.6195	52.8100	53.4766	+0.087%	2,943	-35.187%
2025-12-08	53.7600	53.9900	52.6470	53.4300	-1.094%	11,602	-35.130%
2025-12-05	53.2200	54.2850	53.2200	54.0208	+0.732%	16,134	-35.840%
2025-12-04	54.1050	54.1050	53.3433	53.6284	-2.777%	7,390	-35.370%
2025-12-03	54.7600	55.3800	54.7600	55.1600	+0.722%	7,469	-37.165%
2025-12-02	54.0300	54.9499	53.5700	54.7645	-0.789%	5,162	-36.711%
2025-12-01	56.0000	56.4800	55.1000	55.2000	-1.252%	8,618	-37.210%
2025-11-28	54.8000	55.9000	54.8000	55.9000	-0.357%	6,344	-37.996%
2025-11-26	56.1000	56.2490	55.3000	56.1000	-0.355%	12,584	-38.217%
2025-11-25	56.7000	57.6000	56.3000	56.3000	+2.178%	10,723	-38.437%
2025-11-24	56.2000	56.3740	55.0500	55.1000	-1.343%	8,171	-37.096%
2025-11-21	54.5000	55.8990	54.5000	55.8500	+1.545%	12,886	-37.941%
2025-11-20	50.4000	55.1000	50.4000	55.0000	+3.383%	17,551	-36.982%
2025-11-19	54.7000	54.7000	53.0000	53.2000	-3.097%	25,123	-34.850%
2025-11-18	54.6000	55.0000	54.0650	54.9000	+2.425%	9,952	-36.867%
2025-11-17	53.7000	54.1000	53.0550	53.6000	+1.132%	8,881	-35.336%
2025-11-14	54.6000	54.7990	52.6500	53.0000	-0.935%	13,002	-34.604%
2025-11-13	52.1000	54.0000	52.1000	53.5000	+1.711%	11,773	-35.215%
2025-11-12	52.1000	53.1000	52.0000	52.6000	+0.286%	7,607	-34.106%
2025-11-11	51.3000	52.9520	51.3000	52.4500	+2.843%	6,130	-33.918%
2025-11-10	52.6000	52.6000	50.6450	51.0000	-4.851%	9,437	-32.039%
2025-11-07	54.7000	55.1000	53.4000	53.6000	+0.942%	15,022	-35.336%
2025-11-06	52.9000	53.5000	52.3190	53.1000	+0.378%	6,914	-34.727%
2025-11-05	52.5000	53.2000	51.9000	52.9000	+1.147%	3,850	-34.480%
2025-11-04	52.1000	52.4970	51.4000	52.3000	+2.348%	9,182	-33.728%
2025-11-03	51.2000	51.2000	50.0000	51.1000	-0.969%	4,387	-32.172%
2025-10-31	50.6000	51.8000	50.6000	51.6000	0.000%	4,197	-32.829%
2025-10-30	50.6000	51.8990	50.6000	51.6000	+1.375%	7,327	-32.829%
2025-10-29	50.8000	51.5500	49.8000	50.9000	-3.781%	13,819	-31.906%
2025-10-28	55.3000	55.3000	52.2000	52.9000	-5.367%	8,694	-34.480%
2025-10-27	56.5000	56.5000	55.3000	55.9000	-1.411%	9,786	-37.996%
2025-10-24	57.4000	57.4000	56.6000	56.7000	-2.911%	9,451	-38.871%
2025-10-23	58.5000	58.5000	57.7900	58.4000	-0.341%	3,409	-40.651%
2025-10-22	58.7000	59.4000	57.9000	58.6000	+0.687%	11,576	-40.853%
2025-10-21	57.7000	58.7000	57.7000	58.2000	+0.515%	6,823	-40.447%
2025-10-20	57.6000	58.2000	57.4910	57.9020	+0.699%	3,378	-40.140%
2025-10-17	58.0000	58.2020	57.5000	57.5000	-0.862%	4,852	-39.722%
2025-10-16	58.0000	58.1000	57.3100	58.0000	-1.361%	7,425	-40.241%
2025-10-15	58.4000	59.0000	57.9000	58.8000	+0.256%	4,406	-41.054%
2025-10-14	57.9000	58.7000	57.8800	58.6500	+2.000%	8,509	-40.904%
2025-10-13	57.5000	57.6000	56.7000	57.5000	-0.691%	10,333	-39.722%
2025-10-10	55.5000	58.3000	55.3000	57.9000	+3.025%	16,782	-40.138%
2025-10-09	56.2000	56.3830	55.3000	56.2000	-4.096%	16,928	-38.327%
2025-10-08	58.8000	59.1930	58.6000	58.6000	-1.843%	15,598	-40.853%
2025-10-07	59.9000	59.9000	58.6000	59.7000	+0.845%	10,051	-41.943%
2025-10-06	59.0000	59.6700	59.0000	59.2000	+1.197%	8,459	-41.453%
2025-10-03	58.1000	59.3000	58.1000	58.5000	+0.171%	2,874	-40.752%
2025-10-02	58.1000	58.4500	57.7000	58.4000	-0.511%	21,589	-40.651%
2025-10-01	59.3000	59.8000	58.6000	58.7000	-0.845%	3,640	-40.954%
2025-09-30	60.6000	60.6000	58.8500	59.2000	-1.824%	9,243	-41.453%
2025-09-29	60.7000	60.8000	59.7000	60.3000	-1.792%	19,066	-42.521%
2025-09-26	61.6000	62.2000	61.4000	61.4000	-0.486%	2,865	-43.550%
2025-09-25	62.4000	62.6010	60.8000	61.7000	0.000%	4,030	-43.825%
2025-09-24	60.8000	61.9000	60.8000	61.7000	+1.148%	3,490	-43.825%
2025-09-23	59.8000	61.4000	59.8000	61.0000	+0.826%	4,605	-43.180%
2025-09-22	62.1000	62.1000	59.3000	60.5000	-1.945%	6,296	-42.711%
2025-09-19	62.0000	62.0000	61.0000	61.7000	+0.489%	2,962	-43.825%
2025-09-18	61.5000	62.1000	61.1350	61.4000	-1.603%	5,067	-43.550%
2025-09-17	62.5000	62.6990	62.1000	62.4000	+0.971%	9,848	-44.455%
2025-09-16	60.9000	61.8000	60.9000	61.8000	+1.478%	6,153	-43.916%
2025-09-15	60.9000	61.5860	60.6000	60.9000	+0.661%	4,988	-43.087%
2025-09-12	60.2000	61.0000	60.2000	60.5000	-0.165%	8,674	-42.711%
2025-09-11	60.1000	60.9000	59.9000	60.6000	-5.164%	8,010	-42.805%
2025-09-10	64.4000	64.4000	62.9500	63.9000	-3.182%	30,578	-45.759%
2025-09-09	66.7000	67.1000	66.0000	66.0000	-1.198%	10,383	-47.485%
2025-09-08	67.2000	67.2000	65.8000	66.8000	-0.105%	8,304	-48.114%
2025-09-05	66.2000	67.5000	66.2000	66.8700	+1.936%	6,101	-48.168%
2025-09-04	65.7000	66.0680	65.4000	65.6000	0.000%	4,103	-47.165%
2025-09-03	65.0000	66.2780	65.0000	65.6000	+0.306%	8,329	-47.165%
2025-09-02	65.8000	66.6000	65.4000	65.4000	+0.153%	15,656	-47.003%
2025-08-29	64.5000	65.3990	64.5000	65.3000	+3.487%	8,266	-46.922%
2025-08-28	62.5000	64.3010	62.0000	63.1000	+0.638%	5,482	-45.071%
2025-08-27	62.7700	63.0900	62.4000	62.7000	+0.481%	5,973	-44.721%
2025-08-26	62.9000	63.2000	62.3000	62.4000	-0.637%	5,579	-44.455%
2025-08-25	63.6000	63.8307	62.4000	62.8000	-1.567%	10,546	-44.809%
2025-08-22	65.3000	65.8000	63.3000	63.8000	-0.932%	6,223	-45.674%
2025-08-21	64.2000	64.9000	64.0000	64.4000	-0.464%	4,842	-46.180%
2025-08-20	64.7000	66.2500	64.7000	64.7000	0.000%	20,190	-46.430%
2025-08-19	63.5000	64.7000	63.2500	64.7000	+2.698%	11,298	-46.430%
2025-08-18	63.7000	63.7000	62.8880	63.0000	-0.943%	13,451	-44.984%
2025-08-15	63.3000	63.9990	63.1000	63.6000	+0.792%	3,940	-45.503%
2025-08-14	63.3000	63.9000	62.6500	63.1000	-2.473%	7,628	-45.071%
2025-08-13	64.4000	65.4000	64.2000	64.7000	+0.466%	9,696	-46.430%
2025-08-12	64.7000	65.0040	64.2500	64.4000	-0.310%	5,792	-46.180%
2025-08-11	64.8000	64.8000	64.0000	64.6000	+0.467%	5,977	-46.347%
2025-08-08	64.8000	64.8000	63.9000	64.3000	-0.924%	3,996	-46.096%
2025-08-07	64.8000	65.4000	63.7000	64.9000	-0.765%	10,501	-46.595%
2025-08-06	66.1000	66.3000	65.1000	65.4000	-0.608%	4,753	-47.003%
2025-08-05	65.5000	66.3990	64.9000	65.8000	+1.075%	5,133	-47.325%
2025-08-04	66.7000	66.8500	65.0000	65.1000	-3.412%	6,198	-46.759%
2025-08-01	67.4000	67.9920	66.6000	67.4000	+1.813%	9,884	-48.576%
2025-07-31	65.0000	66.9000	64.5000	66.2000	+0.475%	5,958	-47.644%
2025-07-30	66.6000	66.6000	65.6950	65.8870	-1.367%	4,874	-47.395%
2025-07-29	66.6000	67.0900	65.8000	66.8000	+0.117%	3,750	-48.114%
2025-07-28	67.3000	67.3000	66.7220	66.7220	-1.153%	6,163	-48.053%
2025-07-25	67.6000	67.7000	67.1260	67.5000	0.000%	3,563	-48.652%
2025-07-24	67.5000	68.2990	67.5000	67.5000	-2.174%	4,148	-48.652%
2025-07-23	68.9000	69.0990	68.3000	69.0000	0.000%	6,153	-49.768%
2025-07-22	68.1000	69.5000	68.1000	69.0000	+2.222%	11,361	-49.768%
2025-07-21	67.4000	67.9990	67.4000	67.5000	-0.155%	9,412	-48.652%
2025-07-18	67.1000	67.8950	67.0210	67.6050	+0.753%	15,930	-48.732%
2025-07-17	67.5000	68.0000	66.9000	67.1000	-3.730%	14,837	-48.346%
2025-07-16	70.3000	70.8000	69.5000	69.7000	-0.712%	16,389	-50.273%
2025-07-15	70.2000	70.6990	69.3000	70.2000	-3.704%	26,350	-50.627%
2025-07-14	72.7000	73.6000	72.0000	72.9000	0.000%	18,711	-52.455%
2025-07-11	73.3000	73.3000	71.2000	72.9000	+0.413%	7,883	-52.455%
2025-07-10	72.8000	74.1880	72.4990	72.6000	-0.820%	5,511	-52.259%
2025-07-09	74.1000	74.1000	72.4000	73.2000	-1.547%	8,322	-52.650%
2025-07-08	74.9000	75.2000	74.3000	74.3500	-1.130%	3,394	-53.383%
2025-07-07	75.3000	75.4000	74.6860	75.2000	+0.695%	3,676	-53.910%
2025-07-03	75.5000	75.5000	73.7000	74.6810	-0.826%	2,893	-53.589%
2025-07-02	76.0010	76.3990	75.0010	75.3030	-1.693%	1,679	-53.973%
2025-07-01	75.1000	77.0000	75.1000	76.6000	+2.819%	2,928	-54.752%
2025-06-30	73.8000	75.4730	73.8000	74.5000	-0.134%	5,333	-53.477%
2025-06-27	75.1000	75.7000	74.3000	74.6000	-1.323%	4,016	-53.539%
2025-06-26	75.5000	76.6560	75.1000	75.6000	-1.434%	11,765	-54.153%
2025-06-25	79.8000	79.8000	76.5000	76.7000	-3.885%	4,956	-54.811%
2025-06-24	80.8000	81.1000	79.8000	79.8000	-2.206%	3,554	-56.566%
2025-06-23	81.8000	82.4000	81.6000	81.6000	-0.122%	3,487	-57.525%
2025-06-20	80.4000	82.4000	80.4000	81.7000	-2.622%	19,338	-57.576%
2025-06-18	84.9000	85.0000	83.9000	83.9000	-0.571%	13,729	-58.689%
2025-06-17	84.2000	84.6000	84.0010	84.3820	-0.021%	3,427	-58.925%
2025-06-16	84.2000	84.5990	83.5000	84.4000	-1.055%	17,291	-58.934%
2025-06-13	85.3000	85.3990	84.4880	85.3000	+1.669%	8,853	-59.367%
2025-06-12	85.0000	85.0000	83.6000	83.9000	-0.710%	4,040	-58.689%
2025-06-11	84.5000	85.0000	83.7780	84.5000	+0.237%	3,068	-58.982%
2025-06-10	84.9000	85.0650	84.1400	84.3000	-0.590%	2,027	-58.885%
2025-06-09	84.8000	84.8500	83.5000	84.8000	-0.075%	2,225	-59.127%
2025-06-06	85.4000	85.4000	83.8000	84.8640	-1.321%	2,892	-59.158%
2025-06-05	84.7000	86.3000	83.4000	86.0000	+1.655%	4,640	-59.698%
2025-06-04	84.6000	86.0000	84.5000	84.6000	-0.704%	4,082	-59.031%
2025-06-03	87.0000	87.0000	84.4000	85.2000	-1.843%	5,039	-59.319%
2025-06-02	87.3000	88.1000	86.7000	86.8000	-0.115%	2,377	-60.069%
2025-05-30	85.3000	88.4000	85.3000	86.9000	+1.164%	6,258	-60.115%
2025-05-29	84.0000	86.3000	83.1000	85.9000	-2.275%	8,887	-59.651%
2025-05-28	87.1000	88.2000	86.7000	87.9000	0.000%	5,837	-60.569%
2025-05-27	87.8000	88.5490	87.5000	87.9000	-1.897%	5,477	-60.569%
2025-05-23	89.2000	90.2000	89.0010	89.6000	+1.015%	12,481	-61.317%
2025-05-22	88.9000	89.3870	88.0000	88.7000	-4.418%	7,388	-60.924%
2025-05-21	92.2000	93.4000	89.4000	92.8000	+1.366%	14,383	-62.651%
2025-05-20	91.7000	92.2000	91.3000	91.5490	+0.714%	19,323	-62.140%
2025-05-19	93.3000	93.3000	90.7000	90.9000	0.000%	24,854	-61.870%
2025-05-16	91.2000	91.6000	90.1010	90.9000	+0.331%	9,946	-61.870%
2025-05-15	91.0000	92.3000	89.9330	90.6000	+0.110%	4,836	-61.744%
2025-05-14	93.3000	93.3000	90.5000	90.5000	-4.636%	6,598	-61.702%
2025-05-13	100.0000	100.0000	93.3000	94.9000	-6.410%	9,885	-63.477%
2025-05-12	102.5000	103.3000	101.1010	101.4000	-4.340%	8,250	-65.819%
2025-05-09	105.1000	107.0000	105.0000	106.0000	+0.284%	1,216	-67.302%
2025-05-08	104.3000	106.5000	104.2500	105.7000	+0.667%	2,777	-67.209%
2025-05-07	108.0000	109.7000	105.0000	105.0000	-2.597%	1,652	-66.990%
2025-05-06	110.5000	110.5000	107.8000	107.8000	-0.645%	1,365	-67.848%
2025-05-05	108.5000	108.9990	107.6000	108.5000	+1.307%	3,749	-68.055%
2025-05-02	107.2000	108.3430	106.4000	107.1000	-2.636%	2,899	-67.638%
2025-05-01	109.1000	110.0000	106.8000	110.0000	-2.396%	4,564	-68.491%
2025-04-30	116.9000	116.9000	112.2010	112.7000	+0.446%	2,143	-69.246%
2025-04-29	112.6000	112.6000	110.9587	112.2000	+0.179%	1,496	-69.109%
2025-04-28	110.5000	113.7090	110.5000	112.0000	+1.818%	5,227	-69.054%
2025-04-25	114.5000	114.5000	109.4500	110.0000	-4.014%	7,062	-68.491%
2025-04-24	118.2000	118.2000	113.5710	114.6000	-7.952%	8,168	-69.756%
2025-04-23	123.4000	125.8000	121.5000	124.5000	-3.207%	11,063	-72.161%
2025-04-22	129.2000	130.0000	127.7000	128.6250	-1.512%	8,684	-73.053%
2025-04-21	130.1000	131.5000	128.9500	130.6000	+2.754%	11,201	-73.461%
2025-04-17	124.0000	127.7000	124.0000	127.1000	+2.749%	3,828	-72.730%
2025-04-16	122.1000	126.4000	120.7880	123.7000	+7.472%	4,608	-71.981%
2025-04-15	115.5000	116.9500	113.9000	115.1000	-1.624%	3,159	-69.887%
2025-04-14	113.4000	117.8260	113.4000	117.0000	+0.862%	2,687	-70.376%
2025-04-11	118.2000	118.4280	115.6130	116.0000	-2.027%	2,661	-70.121%
2025-04-10	114.3000	123.2500	113.8000	118.4000	+9.124%	6,437	-70.726%
2025-04-09	130.2000	130.5000	108.5000	108.5000	-18.109%	10,582	-68.055%
2025-04-08	122.4000	134.5000	120.7000	132.4940	+2.233%	8,114	-73.840%
2025-04-07	141.5000	141.7000	126.4300	129.6000	-2.776%	11,755	-73.256%
2025-04-04	130.5000	135.4590	130.5000	133.3000	+2.696%	12,286	-73.998%
2025-04-03	129.8000	130.0000	128.0000	129.8000	+4.090%	10,123	-73.297%
2025-04-02	127.0000	127.0000	123.0000	124.7000	+0.161%	2,206	-72.205%
2025-04-01	125.9000	127.1000	124.5000	124.5000	-0.797%	2,863	-72.161%
2025-03-31	128.3000	129.3000	125.5000	125.5000	+0.722%	11,445	-72.382%
2025-03-28	124.9000	124.9000	123.5000	124.6000	+0.080%	10,651	-72.183%
2025-03-27	123.5000	124.8990	123.0010	124.5000	-3.787%	7,770	-72.161%
2025-03-26	126.7000	129.8990	125.8890	129.4000	+4.777%	10,018	-73.215%
2025-03-25	123.5000	125.6000	123.3000	123.5000	-0.162%	8,426	-71.935%
2025-03-24	125.5000	125.5000	122.1000	123.7000	-2.136%	8,358	-71.981%
2025-03-21	125.7690	127.2000	125.7690	126.4000	+1.282%	1,838	-72.579%
2025-03-20	127.0000	127.0000	123.8000	124.8000	-1.188%	4,218	-72.228%
2025-03-19	126.5000	126.6000	122.7000	126.3000	-0.941%	1,772	-72.557%
2025-03-18	125.0000	127.5210	124.4000	127.5000	+3.490%	2,570	-72.816%
2025-03-17	120.2000	124.4000	119.0000	123.2000	+1.650%	4,474	-71.867%
2025-03-14	124.2500	124.2500	121.2000	121.2000	-4.300%	2,281	-71.403%
2025-03-13	124.9000	128.4500	124.6000	126.6460	+0.274%	4,330	-72.632%
2025-03-12	126.4000	129.1000	125.9000	126.3000	-4.966%	6,283	-72.557%
2025-03-11	133.4000	135.6990	129.0000	132.9000	-0.375%	7,954	-73.920%
2025-03-10	132.2000	134.5000	129.9570	133.4000	+3.417%	23,188	-74.018%
2025-03-07	129.0000	132.6000	127.9120	128.9920	-0.775%	5,327	-73.130%
2025-03-06	126.0000	130.4990	125.4010	130.0000	+5.348%	7,190	-73.338%
2025-03-05	124.2000	126.2140	122.7670	123.4000	-1.438%	3,340	-71.912%
2025-03-04	129.1000	129.8910	121.7000	125.2000	-1.340%	15,232	-72.316%
2025-03-03	119.5000	128.4000	119.5000	126.9000	+5.838%	7,692	-72.687%
2025-02-28	122.6000	123.9000	119.8560	119.9000	-1.317%	12,946	-71.093%
2025-02-27	111.4000	121.5000	110.9760	121.5000	+2.705%	14,061	-71.473%
2025-02-26	119.8000	120.1000	116.5000	118.3000	-2.874%	7,792	-70.702%
2025-02-25	118.6000	123.2990	118.6000	121.8000	+1.754%	9,270	-71.544%
2025-02-24	115.9000	119.7000	114.3000	119.7000	+2.923%	7,218	-71.044%
2025-02-21	112.8000	116.9910	112.7000	116.3000	+2.557%	2,920	-70.198%
2025-02-20	113.6000	115.1990	113.1720	113.4000	-0.439%	3,902	-69.436%
2025-02-19	114.3000	114.5300	112.3000	113.9000	+0.796%	2,114	-69.570%
2025-02-18	111.2000	113.9000	110.8000	113.0000	-0.441%	4,974	-69.327%
2025-02-14	116.5000	116.5000	113.0000	113.5000	-2.313%	6,237	-69.463%

.dark-mode .LgvYF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgvYF3{ color: #333333; background-color: white; border: 2px solid #333333; }DIPSYieldMax Short NVDA Option Income Strategy ETFstock NYSE ETF

DIPS
YieldMax Short NVDA Option Income Strategy ETF
stock NYSE ETF