YieldMax DIS Option Income Strategy ETF (DISO)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 18.89 | 18.95 | 18.70 | 18.81 | 18.81 | 18,900 |
| 07 May 2024 | 19.49 | 19.49 | 18.55 | 18.79 | 18.79 | 73,000 |
| 06 May 2024 | 20.30 | 20.45 | 20.18 | 20.45 | 20.45 | 14,200 |
| 06 May 2024 | 0.706 Dividend | |||||
| 03 May 2024 | 20.70 | 20.81 | 20.55 | 20.66 | 19.95 | 25,600 |
| 02 May 2024 | 20.30 | 20.54 | 20.30 | 20.53 | 19.83 | 4,100 |
| 01 May 2024 | 20.29 | 20.35 | 20.16 | 20.17 | 19.48 | 13,500 |
| 30 Apr 2024 | 20.44 | 20.46 | 20.19 | 20.26 | 19.57 | 10,900 |
| 29 Apr 2024 | 20.59 | 20.59 | 20.32 | 20.48 | 19.78 | 3,100 |
| 26 Apr 2024 | 20.45 | 20.48 | 20.35 | 20.41 | 19.71 | 4,200 |
| 25 Apr 2024 | 20.34 | 20.46 | 20.11 | 20.42 | 19.72 | 6,700 |
| 24 Apr 2024 | 20.26 | 20.50 | 20.26 | 20.50 | 19.80 | 13,100 |
| 23 Apr 2024 | 20.44 | 20.50 | 20.40 | 20.44 | 19.74 | 3,900 |
| 22 Apr 2024 | 20.30 | 20.38 | 20.17 | 20.20 | 19.51 | 27,300 |
| 19 Apr 2024 | 20.20 | 20.25 | 20.11 | 20.25 | 19.55 | 11,500 |
| 18 Apr 2024 | 20.43 | 20.54 | 20.25 | 20.25 | 19.56 | 5,100 |
| 17 Apr 2024 | 20.52 | 20.52 | 20.33 | 20.49 | 19.79 | 3,600 |
| 16 Apr 2024 | 20.28 | 20.60 | 20.25 | 20.51 | 19.81 | 6,800 |
| 15 Apr 2024 | 20.42 | 20.63 | 20.29 | 20.34 | 19.64 | 27,300 |
| 12 Apr 2024 | 20.94 | 20.94 | 20.43 | 20.45 | 19.76 | 17,200 |
| 11 Apr 2024 | 21.12 | 21.21 | 20.91 | 21.05 | 20.33 | 7,800 |
| 10 Apr 2024 | 21.09 | 21.09 | 20.91 | 21.04 | 20.32 | 8,800 |
| 09 Apr 2024 | 21.23 | 21.23 | 21.05 | 21.13 | 20.41 | 7,100 |
| 08 Apr 2024 | 21.29 | 21.29 | 20.97 | 21.05 | 20.33 | 13,700 |
| 05 Apr 2024 | 20.87 | 21.22 | 20.87 | 21.15 | 20.42 | 6,600 |
| 04 Apr 2024 | 21.54 | 21.54 | 20.85 | 20.98 | 20.26 | 13,100 |
| 04 Apr 2024 | 0.68 Dividend | |||||
| 03 Apr 2024 | 22.69 | 22.69 | 21.82 | 21.94 | 20.53 | 27,800 |
| 02 Apr 2024 | 22.07 | 22.61 | 22.07 | 22.55 | 21.10 | 9,300 |
| 01 Apr 2024 | 22.52 | 22.53 | 22.23 | 22.40 | 20.96 | 19,600 |
| 28 Mar 2024 | 22.54 | 22.61 | 22.43 | 22.53 | 21.08 | 13,500 |
| 27 Mar 2024 | 22.51 | 22.56 | 22.45 | 22.53 | 21.09 | 13,200 |
| 26 Mar 2024 | 22.54 | 22.54 | 22.35 | 22.42 | 20.99 | 17,500 |
| 25 Mar 2024 | 22.19 | 22.48 | 22.19 | 22.48 | 21.04 | 17,000 |
| 22 Mar 2024 | 22.07 | 22.15 | 22.00 | 22.07 | 20.66 | 7,600 |
| 21 Mar 2024 | 22.00 | 22.10 | 21.92 | 22.07 | 20.66 | 9,500 |
| 20 Mar 2024 | 21.94 | 22.03 | 21.86 | 22.00 | 20.59 | 10,200 |
| 19 Mar 2024 | 21.75 | 21.91 | 21.60 | 21.86 | 20.46 | 18,900 |
| 18 Mar 2024 | 21.54 | 21.79 | 21.51 | 21.72 | 20.33 | 11,300 |
| 15 Mar 2024 | 21.40 | 21.59 | 21.39 | 21.52 | 20.14 | 10,400 |
| 14 Mar 2024 | 21.28 | 21.35 | 20.98 | 21.35 | 19.98 | 11,100 |
| 13 Mar 2024 | 21.63 | 21.63 | 21.44 | 21.50 | 20.12 | 5,500 |
| 12 Mar 2024 | 21.40 | 21.53 | 21.35 | 21.52 | 20.14 | 6,000 |
| 11 Mar 2024 | 21.23 | 21.45 | 21.20 | 21.40 | 20.03 | 5,900 |
| 08 Mar 2024 | 21.17 | 21.22 | 21.00 | 21.09 | 19.74 | 14,200 |
| 07 Mar 2024 | 21.09 | 21.14 | 20.84 | 21.14 | 19.78 | 6,300 |
| 06 Mar 2024 | 21.61 | 21.61 | 20.87 | 21.02 | 19.67 | 43,100 |
| 06 Mar 2024 | 0.772 Dividend | |||||
| 05 Mar 2024 | 22.37 | 22.37 | 22.19 | 22.20 | 20.06 | 5,200 |
| 04 Mar 2024 | 22.42 | 22.42 | 22.13 | 22.30 | 20.14 | 11,100 |
| 01 Mar 2024 | 22.18 | 22.24 | 22.02 | 22.06 | 19.92 | 9,200 |
| 29 Feb 2024 | 22.03 | 22.06 | 21.97 | 22.02 | 19.89 | 3,300 |
| 28 Feb 2024 | 21.82 | 22.03 | 21.82 | 21.96 | 19.84 | 4,700 |
| 27 Feb 2024 | 21.73 | 21.86 | 21.66 | 21.86 | 19.74 | 14,500 |
| 26 Feb 2024 | 21.66 | 21.78 | 21.56 | 21.75 | 19.65 | 7,100 |
| 23 Feb 2024 | 21.58 | 21.72 | 21.26 | 21.72 | 19.62 | 7,000 |
| 22 Feb 2024 | 21.70 | 21.70 | 21.56 | 21.57 | 19.49 | 4,800 |
| 21 Feb 2024 | 22.01 | 22.01 | 21.50 | 21.55 | 19.47 | 15,600 |
| 20 Feb 2024 | 22.34 | 22.34 | 21.93 | 22.12 | 19.98 | 6,200 |
| 16 Feb 2024 | 22.48 | 22.48 | 22.24 | 22.24 | 20.09 | 10,900 |
| 15 Feb 2024 | 22.36 | 22.42 | 22.25 | 22.34 | 20.18 | 8,700 |
| 14 Feb 2024 | 21.85 | 22.25 | 21.85 | 22.25 | 20.10 | 8,900 |
| 13 Feb 2024 | 22.33 | 22.33 | 21.58 | 21.99 | 19.86 | 17,200 |
| 12 Feb 2024 | 21.59 | 22.01 | 21.55 | 21.68 | 19.59 | 19,300 |
| 09 Feb 2024 | 22.03 | 22.03 | 21.40 | 21.52 | 19.44 | 26,900 |
| 08 Feb 2024 | 22.00 | 22.39 | 22.00 | 22.33 | 20.17 | 25,200 |
| 07 Feb 2024 | 21.26 | 21.38 | 21.13 | 21.27 | 19.22 | 13,000 |
| 07 Feb 2024 | 0.305 Dividend | |||||
| 06 Feb 2024 | 22.14 | 22.14 | 21.23 | 21.68 | 19.31 | 19,300 |
| 05 Feb 2024 | 21.50 | 21.50 | 21.25 | 21.29 | 18.96 | 10,400 |
| 02 Feb 2024 | 21.50 | 21.50 | 21.13 | 21.50 | 19.15 | 3,900 |
| 01 Feb 2024 | 21.16 | 21.27 | 21.10 | 21.23 | 18.91 | 7,000 |
| 31 Jan 2024 | 20.91 | 21.22 | 20.91 | 20.91 | 18.62 | 4,900 |
| 30 Jan 2024 | 21.23 | 21.27 | 21.15 | 21.23 | 18.91 | 14,100 |
| 29 Jan 2024 | 20.93 | 21.21 | 20.88 | 21.21 | 18.89 | 14,900 |
| 26 Jan 2024 | 20.78 | 20.99 | 20.78 | 20.94 | 18.65 | 11,100 |
| 25 Jan 2024 | 20.52 | 20.78 | 20.52 | 20.76 | 18.49 | 8,300 |
| 24 Jan 2024 | 20.59 | 20.67 | 20.50 | 20.52 | 18.28 | 3,700 |
| 23 Jan 2024 | 20.69 | 20.69 | 20.48 | 20.50 | 18.26 | 6,000 |
| 22 Jan 2024 | 20.50 | 20.73 | 20.42 | 20.66 | 18.40 | 10,800 |
| 19 Jan 2024 | 20.20 | 20.36 | 20.20 | 20.32 | 18.10 | 6,100 |
| 18 Jan 2024 | 20.06 | 20.31 | 20.06 | 20.28 | 18.06 | 20,300 |
| 17 Jan 2024 | 20.22 | 20.25 | 19.92 | 19.99 | 17.80 | 12,900 |
| 16 Jan 2024 | 20.29 | 20.33 | 19.94 | 20.32 | 18.09 | 14,800 |
| 12 Jan 2024 | 19.95 | 20.11 | 19.88 | 20.06 | 17.87 | 18,000 |
| 11 Jan 2024 | 19.82 | 19.89 | 19.70 | 19.84 | 17.67 | 15,100 |
| 10 Jan 2024 | 19.84 | 19.93 | 19.80 | 19.82 | 17.65 | 6,900 |
| 09 Jan 2024 | 20.01 | 20.33 | 19.91 | 19.91 | 17.73 | 13,100 |
| 08 Jan 2024 | 20.19 | 20.33 | 20.16 | 20.22 | 18.01 | 10,800 |
| 05 Jan 2024 | 20.20 | 20.20 | 19.97 | 20.07 | 17.88 | 13,500 |
| 05 Jan 2024 | 0.564 Dividend | |||||
| 04 Jan 2024 | 20.75 | 20.78 | 20.42 | 20.60 | 17.85 | 13,000 |
| 03 Jan 2024 | 20.55 | 20.82 | 20.55 | 20.79 | 18.01 | 10,900 |
| 02 Jan 2024 | 20.48 | 20.71 | 20.41 | 20.54 | 17.79 | 15,500 |
| 29 Dec 2023 | 20.51 | 20.51 | 20.39 | 20.51 | 17.77 | 13,000 |
| 28 Dec 2023 | 20.50 | 20.51 | 20.43 | 20.47 | 17.73 | 6,600 |
| 27 Dec 2023 | 20.50 | 20.52 | 20.41 | 20.42 | 17.69 | 13,500 |
| 26 Dec 2023 | 20.64 | 20.64 | 20.50 | 20.58 | 17.83 | 12,300 |
| 22 Dec 2023 | 20.68 | 20.74 | 20.51 | 20.54 | 17.80 | 11,900 |
| 21 Dec 2023 | 20.66 | 20.72 | 20.52 | 20.72 | 17.95 | 9,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.