YieldMax DIS Option Income Strategy ETF

DISO
🏛️ usa →
12.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 16.78 16.79 16.62 16.79 0.0M
2024-12-30 16.66 16.82 16.51 16.67 0.0M
2024-12-27 16.94 16.94 16.66 16.86 0.0M
2024-12-26 16.81 16.98 16.81 16.91 0.0M
2024-12-24 16.92 16.98 16.63 16.98 0.0M
2024-12-23 16.63 16.88 16.54 16.88 0.2M
2024-12-20 16.69 16.88 16.38 16.73 0.0M
2024-12-19 16.69 16.87 16.63 16.63 0.0M
2024-12-18 17.35 17.56 16.96 17.05 0.0M
2024-12-17 17.10 17.38 17.00 17.26 0.0M
2024-12-16 17.13 17.23 17.03 17.06 0.0M
2024-12-13 17.35 17.40 17.18 17.21 0.0M
2024-12-12 17.26 17.40 17.26 17.39 0.0M
2024-12-11 17.38 17.39 17.27 17.35 0.0M
2024-12-10 17.40 17.40 17.18 17.38 0.0M
2024-12-09 17.60 17.68 17.20 17.37 0.0M
2024-12-06 17.57 17.68 17.50 17.59 0.0M
2024-12-05 17.59 17.64 17.47 17.55 0.0M
2024-12-04 17.67 17.67 17.43 17.62 0.0M
2024-12-03 17.68 17.68 17.43 17.57 0.0M
2024-12-02 17.92 17.92 17.56 17.74 0.0M
2024-11-29 17.91 17.91 17.57 17.73 0.0M
2024-11-27 17.66 17.75 17.52 17.75 0.0M
2024-11-26 17.61 17.61 17.45 17.50 0.0M
2024-11-25 17.54 17.63 17.41 17.63 0.0M
2024-11-22 17.17 17.57 17.03 17.41 0.0M
2024-11-21 17.45 17.50 17.25 17.48 0.0M
2024-11-20 17.86 18.03 17.66 18.03 0.0M
2024-11-19 17.84 17.87 17.59 17.87 0.0M
2024-11-18 18.08 18.12 17.83 17.83 0.2M
2024-11-15 17.79 18.12 17.74 18.07 0.0M
2024-11-14 17.43 18.09 17.25 17.27 0.0M
2024-11-13 16.49 16.77 16.47 16.72 0.0M
2024-11-12 16.49 16.51 16.28 16.46 0.0M
2024-11-11 16.25 16.45 16.22 16.44 0.0M
2024-11-08 16.21 16.30 16.21 16.25 0.0M
2024-11-07 16.23 16.28 16.18 16.24 0.0M
2024-11-06 16.29 16.29 16.12 16.20 0.0M
2024-11-05 15.86 15.94 15.86 15.91 0.0M
2024-11-04 15.64 15.82 15.64 15.71 0.0M
2024-11-01 15.80 15.93 15.80 15.83 0.0M
2024-10-31 15.69 15.85 15.67 15.82 0.0M
2024-10-30 15.74 15.84 15.67 15.67 0.0M
2024-10-29 15.63 15.87 15.63 15.78 0.0M
2024-10-28 15.63 15.85 15.63 15.80 0.0M
2024-10-25 15.61 15.93 15.61 15.62 0.0M
2024-10-24 16.00 16.00 15.65 15.71 0.0M
2024-10-23 16.32 16.46 16.30 16.32 0.0M
2024-10-22 16.41 16.45 16.36 16.39 0.0M
2024-10-21 16.70 16.70 16.27 16.29 0.1M
2024-10-18 16.35 16.45 16.35 16.41 0.0M
2024-10-17 16.27 16.40 16.27 16.36 0.0M
2024-10-16 16.06 16.38 16.06 16.38 0.0M
2024-10-15 16.16 16.32 16.12 16.12 0.0M
2024-10-14 16.19 16.27 16.11 16.25 0.0M
2024-10-11 16.01 16.14 16.01 16.14 0.0M
2024-10-10 15.86 16.03 15.86 15.96 0.0M
2024-10-09 15.74 16.10 15.74 16.07 0.0M
2024-10-08 15.76 16.00 15.75 15.97 0.0M
2024-10-07 16.26 16.26 15.72 15.83 0.0M
2024-10-04 16.12 16.24 16.03 16.24 0.0M
2024-10-03 16.07 16.21 15.96 16.10 0.0M
2024-10-02 16.05 16.12 15.98 16.07 0.0M
2024-10-01 16.16 16.16 15.93 16.05 0.0M
2024-09-30 16.51 16.51 16.15 16.37 0.0M
2024-09-27 16.35 16.35 16.10 16.26 0.0M
2024-09-26 16.15 16.15 16.04 16.15 0.0M
2024-09-25 15.92 16.02 15.89 15.95 0.0M
2024-09-24 15.84 15.95 15.84 15.95 0.0M
2024-09-23 16.00 16.00 15.73 15.80 0.1M
2024-09-20 15.93 15.97 15.82 15.89 0.0M
2024-09-19 15.99 16.01 15.89 15.92 0.0M
2024-09-18 15.93 15.99 15.90 15.95 0.0M
2024-09-17 15.70 15.94 15.70 15.90 0.0M
2024-09-16 15.65 15.85 15.65 15.81 0.0M
2024-09-13 15.53 15.69 15.47 15.66 0.0M
2024-09-12 15.40 15.46 15.34 15.43 0.0M
2024-09-11 15.04 15.32 15.01 15.30 0.0M
2024-09-10 15.32 15.39 15.21 15.31 0.0M
2024-09-09 15.47 15.47 15.15 15.32 0.0M
2024-09-06 15.35 15.35 15.15 15.20 0.0M
2024-09-05 15.96 15.96 15.72 15.79 0.0M
2024-09-04 15.89 15.93 15.80 15.81 0.0M
2024-09-03 15.96 15.99 15.70 15.89 0.0M
2024-08-30 15.78 15.94 15.78 15.94 0.0M
2024-08-29 15.87 15.94 15.82 15.85 0.0M
2024-08-28 15.99 15.99 15.69 15.92 0.0M
2024-08-27 15.97 15.97 15.89 15.92 0.0M
2024-08-26 15.90 16.00 15.89 15.94 0.0M
2024-08-23 15.81 15.89 15.76 15.89 0.0M
2024-08-22 15.94 15.94 15.78 15.81 0.0M
2024-08-21 15.83 15.83 15.69 15.83 0.0M
2024-08-20 15.80 15.80 15.61 15.71 0.0M
2024-08-19 15.47 15.86 15.47 15.75 0.0M
2024-08-16 15.71 15.71 15.55 15.59 0.0M
2024-08-15 15.70 15.76 15.51 15.61 0.0M
2024-08-14 15.75 15.75 15.38 15.47 0.0M
2024-08-13 15.15 15.34 15.15 15.28 0.0M
2024-08-12 15.28 15.34 15.25 15.31 0.0M
2024-08-09 15.18 15.26 15.08 15.26 0.0M
2024-08-08 15.40 15.40 14.95 15.17 0.0M
2024-08-07 16.01 16.01 15.27 15.41 0.0M
2024-08-06 16.28 16.52 16.06 16.27 0.0M
2024-08-05 15.77 16.14 15.77 15.92 0.0M
2024-08-02 16.45 16.45 16.03 16.16 0.0M
2024-08-01 16.67 16.69 16.62 16.65 0.0M
2024-07-31 16.63 16.72 16.63 16.67 0.0M
2024-07-30 16.60 16.61 16.49 16.61 0.0M
2024-07-29 16.34 16.54 16.30 16.48 0.0M
2024-07-26 16.05 16.28 16.05 16.15 0.0M
2024-07-25 16.07 16.21 16.01 16.05 0.0M
2024-07-24 16.28 16.28 16.09 16.11 0.0M
2024-07-23 16.50 16.53 16.14 16.35 0.0M
2024-07-22 16.96 17.11 16.77 16.85 0.0M
2024-07-19 17.22 17.22 17.03 17.07 0.1M
2024-07-18 17.40 17.45 17.22 17.22 0.0M
2024-07-17 17.37 17.57 17.23 17.38 0.0M
2024-07-16 17.17 17.58 17.17 17.51 0.0M
2024-07-15 17.42 17.42 17.22 17.28 0.0M
2024-07-12 17.15 17.39 17.15 17.34 0.0M
2024-07-11 17.13 17.34 17.13 17.30 0.0M
2024-07-10 17.11 17.24 17.11 17.20 0.0M
2024-07-09 17.17 17.32 17.07 17.26 0.0M
2024-07-08 17.20 17.38 17.20 17.26 0.0M
2024-07-05 17.45 17.52 17.23 17.29 0.0M
2024-07-03 17.47 17.75 17.47 17.73 0.0M
2024-07-02 17.50 17.64 17.44 17.64 0.0M
2024-07-01 17.60 17.82 17.56 17.60 0.0M
2024-06-28 18.35 18.35 17.65 17.71 0.0M
2024-06-27 18.02 18.30 18.02 18.26 0.0M
2024-06-26 18.34 18.34 18.06 18.23 0.0M
2024-06-25 18.07 18.27 18.07 18.22 0.0M
2024-06-24 18.20 18.24 18.15 18.16 0.0M
2024-06-21 18.08 18.21 18.08 18.20 0.0M
2024-06-20 17.86 18.12 17.86 17.99 0.0M
2024-06-18 17.83 18.00 17.83 17.88 0.1M
2024-06-17 17.77 18.02 17.77 17.96 0.0M
2024-06-14 17.82 17.87 17.66 17.77 0.0M
2024-06-13 17.90 17.90 17.69 17.74 0.0M
2024-06-12 18.03 18.03 17.90 17.92 0.0M
2024-06-11 17.96 18.17 17.90 17.91 0.0M
2024-06-10 17.94 18.18 17.88 18.17 0.0M
2024-06-07 17.94 18.06 17.86 18.00 0.0M
2024-06-06 18.11 18.11 17.92 17.94 0.0M
2024-06-05 18.68 18.68 18.27 18.41 0.0M
2024-06-04 18.69 18.73 18.51 18.67 0.0M
2024-06-03 18.89 18.89 18.55 18.67 0.0M
2024-05-31 18.49 18.62 18.45 18.62 0.0M
2024-05-30 18.29 18.47 18.29 18.32 0.0M
2024-05-29 18.40 18.40 18.24 18.24 0.0M
2024-05-28 18.41 18.50 18.25 18.39 0.0M
2024-05-24 18.20 18.35 18.13 18.28 0.0M
2024-05-23 18.45 18.45 18.03 18.13 0.0M
2024-05-22 18.54 18.63 18.47 18.55 0.0M
2024-05-21 18.51 18.59 18.42 18.54 0.0M
2024-05-20 18.54 18.54 18.44 18.51 0.1M
2024-05-17 18.55 18.62 18.47 18.54 0.0M
2024-05-16 18.45 18.60 18.45 18.54 0.0M
2024-05-15 18.67 18.67 18.15 18.45 0.0M
2024-05-14 18.94 18.94 18.73 18.87 0.0M
2024-05-13 18.94 18.97 18.81 18.95 0.0M
2024-05-10 19.00 19.00 18.75 18.83 0.0M
2024-05-09 18.92 18.93 18.70 18.90 0.0M
2024-05-08 18.89 18.95 18.70 18.81 0.0M
2024-05-07 19.49 19.49 18.55 18.79 0.1M
2024-05-06 20.30 20.45 20.18 20.45 0.0M
2024-05-03 20.70 20.81 20.55 20.66 0.0M
2024-05-02 20.30 20.54 20.30 20.53 0.0M
2024-05-01 20.29 20.35 20.16 20.17 0.0M
2024-04-30 20.44 20.46 20.19 20.26 0.0M
2024-04-29 20.59 20.59 20.32 20.48 0.0M
2024-04-26 20.45 20.48 20.35 20.40 0.0M
2024-04-25 20.34 20.46 20.11 20.42 0.0M
2024-04-24 20.26 20.50 20.26 20.50 0.0M
2024-04-23 20.44 20.50 20.40 20.44 0.0M
2024-04-22 20.30 20.38 20.17 20.20 0.0M
2024-04-19 20.20 20.25 20.11 20.24 0.0M
2024-04-18 20.43 20.54 20.25 20.25 0.0M
2024-04-17 20.52 20.52 20.33 20.49 0.0M
2024-04-16 20.28 20.60 20.25 20.52 0.0M
2024-04-15 20.42 20.63 20.29 20.34 0.0M
2024-04-12 20.94 20.94 20.43 20.45 0.0M
2024-04-11 21.12 21.21 20.91 21.05 0.0M
2024-04-10 21.09 21.09 20.91 21.04 0.0M
2024-04-09 21.23 21.23 21.05 21.13 0.0M
2024-04-08 21.29 21.29 20.97 21.05 0.0M
2024-04-05 20.87 21.22 20.87 21.15 0.0M
2024-04-04 21.54 21.54 20.85 20.98 0.0M
2024-04-03 22.69 22.69 21.82 21.94 0.0M
2024-04-02 22.07 22.61 22.07 22.55 0.0M
2024-04-01 22.52 22.53 22.23 22.40 0.0M
2024-03-28 22.54 22.61 22.43 22.53 0.0M
2024-03-27 22.51 22.56 22.45 22.53 0.0M
2024-03-26 22.54 22.54 22.35 22.42 0.0M
2024-03-25 22.19 22.48 22.19 22.48 0.0M
2024-03-22 22.07 22.15 22.00 22.07 0.0M
2024-03-21 22.00 22.10 21.92 22.07 0.0M
2024-03-20 21.94 22.03 21.86 22.00 0.0M
2024-03-19 21.75 21.91 21.60 21.86 0.0M
2024-03-18 21.54 21.79 21.51 21.72 0.0M
2024-03-15 21.40 21.59 21.39 21.52 0.0M
2024-03-14 21.28 21.35 20.98 21.35 0.0M
2024-03-13 21.63 21.63 21.44 21.50 0.0M
2024-03-12 21.40 21.53 21.35 21.52 0.0M
2024-03-11 21.23 21.45 21.20 21.40 0.0M
2024-03-08 21.17 21.22 21.00 21.09 0.0M
2024-03-07 21.09 21.14 20.84 21.14 0.0M
2024-03-06 21.61 21.61 20.87 21.02 0.0M
2024-03-05 22.37 22.37 22.19 22.20 0.0M
2024-03-04 22.42 22.42 22.13 22.30 0.0M
2024-03-01 22.18 22.24 22.02 22.06 0.0M
2024-02-29 22.03 22.06 21.97 22.02 0.0M
2024-02-28 21.82 22.03 21.82 21.96 0.0M
2024-02-27 21.73 21.86 21.66 21.86 0.0M
2024-02-26 21.66 21.78 21.56 21.75 0.0M
2024-02-23 21.58 21.72 21.26 21.72 0.0M
2024-02-22 21.70 21.70 21.56 21.57 0.0M
2024-02-21 22.01 22.01 21.50 21.55 0.0M
2024-02-20 22.34 22.34 21.93 22.12 0.0M
2024-02-16 22.48 22.48 22.24 22.24 0.0M
2024-02-15 22.36 22.42 22.25 22.34 0.0M
2024-02-14 21.85 22.25 21.85 22.25 0.0M
2024-02-13 22.33 22.33 21.58 21.99 0.0M
2024-02-12 21.59 22.01 21.55 21.68 0.0M
2024-02-09 22.03 22.03 21.40 21.52 0.0M
2024-02-08 22.00 22.39 22.00 22.33 0.0M
2024-02-07 21.26 21.38 21.13 21.27 0.0M
2024-02-06 22.14 22.14 21.23 21.68 0.0M
2024-02-05 21.50 21.50 21.25 21.29 0.0M
2024-02-02 21.50 21.50 21.13 21.50 0.0M
2024-02-01 21.16 21.27 21.10 21.23 0.0M
2024-01-31 20.91 21.22 20.91 20.91 0.0M
2024-01-30 21.23 21.27 21.15 21.23 0.0M
2024-01-29 20.93 21.21 20.88 21.21 0.0M
2024-01-26 20.78 20.99 20.78 20.94 0.0M
2024-01-25 20.52 20.78 20.52 20.76 0.0M
2024-01-24 20.59 20.67 20.50 20.53 0.0M
2024-01-23 20.69 20.69 20.48 20.50 0.0M
2024-01-22 20.50 20.73 20.42 20.66 0.0M
2024-01-19 20.20 20.36 20.20 20.32 0.0M
2024-01-18 20.06 20.31 20.06 20.28 0.0M
2024-01-17 20.22 20.25 19.92 19.99 0.0M
2024-01-16 20.29 20.33 19.94 20.32 0.0M
2024-01-12 19.95 20.11 19.88 20.06 0.0M
2024-01-11 19.82 19.89 19.70 19.84 0.0M
2024-01-10 19.84 19.93 19.80 19.82 0.0M
2024-01-09 20.01 20.33 19.91 19.91 0.0M
2024-01-08 20.19 20.33 20.16 20.22 0.0M
2024-01-05 20.20 20.20 19.97 20.07 0.0M
2024-01-04 20.75 20.78 20.42 20.60 0.0M
2024-01-03 20.55 20.82 20.55 20.79 0.0M
2024-01-02 20.48 20.71 20.41 20.54 0.0M