Canada markets closed

YieldMax DIS Option Income Strategy ETF (DISO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.90+0.09 (+0.48%)
At close: 04:00PM EDT
18.85 -0.05 (-0.26%)
After hours: 05:16PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202418.9218.9318.7018.9018.9015,463
May 08, 202418.8918.9518.7018.8118.8118,900
May 07, 202419.4919.4918.5518.7918.7973,000
May 06, 202420.3020.4520.1820.4520.4514,200
May 06, 20240.706 Dividend
May 03, 202420.7020.8120.5520.6619.9525,600
May 02, 202420.3020.5420.3020.5319.834,100
May 01, 202420.2920.3520.1620.1719.4813,500
Apr 30, 202420.4420.4620.1920.2619.5710,900
Apr 29, 202420.5920.5920.3220.4819.783,100
Apr 26, 202420.4520.4820.3520.4119.714,200
Apr 25, 202420.3420.4620.1120.4219.726,700
Apr 24, 202420.2620.5020.2620.5019.8013,100
Apr 23, 202420.4420.5020.4020.4419.743,900
Apr 22, 202420.3020.3820.1720.2019.5127,300
Apr 19, 202420.2020.2520.1120.2519.5511,500
Apr 18, 202420.4320.5420.2520.2519.565,100
Apr 17, 202420.5220.5220.3320.4919.793,600
Apr 16, 202420.2820.6020.2520.5119.816,800
Apr 15, 202420.4220.6320.2920.3419.6427,300
Apr 12, 202420.9420.9420.4320.4519.7617,200
Apr 11, 202421.1221.2120.9121.0520.337,800
Apr 10, 202421.0921.0920.9121.0420.328,800
Apr 09, 202421.2321.2321.0521.1320.417,100
Apr 08, 202421.2921.2920.9721.0520.3313,700
Apr 05, 202420.8721.2220.8721.1520.426,600
Apr 04, 202421.5421.5420.8520.9820.2613,100
Apr 04, 20240.68 Dividend
Apr 03, 202422.6922.6921.8221.9420.5327,800
Apr 02, 202422.0722.6122.0722.5521.109,300
Apr 01, 202422.5222.5322.2322.4020.9619,600
Mar 28, 202422.5422.6122.4322.5321.0813,500
Mar 27, 202422.5122.5622.4522.5321.0913,200
Mar 26, 202422.5422.5422.3522.4220.9917,500
Mar 25, 202422.1922.4822.1922.4821.0417,000
Mar 22, 202422.0722.1522.0022.0720.667,600
Mar 21, 202422.0022.1021.9222.0720.669,500
Mar 20, 202421.9422.0321.8622.0020.5910,200
Mar 19, 202421.7521.9121.6021.8620.4618,900
Mar 18, 202421.5421.7921.5121.7220.3311,300
Mar 15, 202421.4021.5921.3921.5220.1410,400
Mar 14, 202421.2821.3520.9821.3519.9811,100
Mar 13, 202421.6321.6321.4421.5020.125,500
Mar 12, 202421.4021.5321.3521.5220.146,000
Mar 11, 202421.2321.4521.2021.4020.035,900
Mar 08, 202421.1721.2221.0021.0919.7414,200
Mar 07, 202421.0921.1420.8421.1419.786,300
Mar 06, 202421.6121.6120.8721.0219.6743,100
Mar 06, 20240.772 Dividend
Mar 05, 202422.3722.3722.1922.2020.065,200
Mar 04, 202422.4222.4222.1322.3020.1411,100
Mar 01, 202422.1822.2422.0222.0619.929,200
Feb 29, 202422.0322.0621.9722.0219.893,300
Feb 28, 202421.8222.0321.8221.9619.844,700
Feb 27, 202421.7321.8621.6621.8619.7414,500
Feb 26, 202421.6621.7821.5621.7519.657,100
Feb 23, 202421.5821.7221.2621.7219.627,000
Feb 22, 202421.7021.7021.5621.5719.494,800
Feb 21, 202422.0122.0121.5021.5519.4715,600
Feb 20, 202422.3422.3421.9322.1219.986,200
Feb 16, 202422.4822.4822.2422.2420.0910,900
Feb 15, 202422.3622.4222.2522.3420.188,700
Feb 14, 202421.8522.2521.8522.2520.108,900
Feb 13, 202422.3322.3321.5821.9919.8617,200
Feb 12, 202421.5922.0121.5521.6819.5919,300
Feb 09, 202422.0322.0321.4021.5219.4426,900
Feb 08, 202422.0022.3922.0022.3320.1725,200
Feb 07, 202421.2621.3821.1321.2719.2213,000
Feb 07, 20240.305 Dividend
Feb 06, 202422.1422.1421.2321.6819.3119,300
Feb 05, 202421.5021.5021.2521.2918.9610,400
Feb 02, 202421.5021.5021.1321.5019.153,900
Feb 01, 202421.1621.2721.1021.2318.917,000
Jan 31, 202420.9121.2220.9120.9118.624,900
Jan 30, 202421.2321.2721.1521.2318.9114,100
Jan 29, 202420.9321.2120.8821.2118.8914,900
Jan 26, 202420.7820.9920.7820.9418.6511,100
Jan 25, 202420.5220.7820.5220.7618.498,300
Jan 24, 202420.5920.6720.5020.5218.283,700
Jan 23, 202420.6920.6920.4820.5018.266,000
Jan 22, 202420.5020.7320.4220.6618.4010,800
Jan 19, 202420.2020.3620.2020.3218.106,100
Jan 18, 202420.0620.3120.0620.2818.0620,300
Jan 17, 202420.2220.2519.9219.9917.8012,900
Jan 16, 202420.2920.3319.9420.3218.0914,800
Jan 12, 202419.9520.1119.8820.0617.8718,000
Jan 11, 202419.8219.8919.7019.8417.6715,100
Jan 10, 202419.8419.9319.8019.8217.656,900
Jan 09, 202420.0120.3319.9119.9117.7313,100
Jan 08, 202420.1920.3320.1620.2218.0110,800
Jan 05, 202420.2020.2019.9720.0717.8813,500
Jan 05, 20240.564 Dividend
Jan 04, 202420.7520.7820.4220.6017.8513,000
Jan 03, 202420.5520.8220.5520.7918.0110,900
Jan 02, 202420.4820.7120.4120.5417.7915,500
Dec 29, 202320.5120.5120.3920.5117.7713,000
Dec 28, 202320.5020.5120.4320.4717.736,600
Dec 27, 202320.5020.5220.4120.4217.6913,500
Dec 26, 202320.6420.6420.5020.5817.8312,300
Dec 22, 202320.6820.7420.5120.5417.8011,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...