YieldMax DKNG Option Income Strategy ETF (DRAY)
NYSEARCA: DRAY · Real-Time Price · USD
19.46
+0.32 (1.67%)
Mar 4, 2026, 4:00 PM EST - Market closed
DRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19.24 | 19.59 | 19.11 | 19.46 | 19.46 | 1.67% | 100,045 |
| Mar 3, 2026 | 18.50 | 19.37 | 18.50 | 19.14 | 19.14 | -6.54% | 8,280 |
| Mar 2, 2026 | 20.22 | 20.49 | 20.06 | 20.48 | 20.48 | 0.94% | 4,521 |
| Feb 27, 2026 | 20.07 | 20.38 | 20.07 | 20.29 | 20.29 | 1.70% | 625,415 |
| Feb 26, 2026 | 19.95 | 19.97 | 19.90 | 19.95 | 19.95 | -0.55% | 7,463 |
| Feb 25, 2026 | 19.93 | 20.07 | 19.88 | 20.06 | 19.79 | 1.68% | 3,045 |
| Feb 24, 2026 | 19.60 | 19.73 | 19.37 | 19.73 | 19.46 | 1.70% | 2,501 |
| Feb 23, 2026 | 19.72 | 19.72 | 19.00 | 19.40 | 19.14 | -1.57% | 134,709 |
| Feb 20, 2026 | 19.83 | 19.83 | 19.49 | 19.71 | 19.44 | -0.61% | 2,201 |
| Feb 19, 2026 | 20.27 | 20.27 | 19.70 | 19.83 | 19.56 | -2.51% | 5,607 |
| Feb 18, 2026 | 20.42 | 20.44 | 20.34 | 20.34 | 19.84 | 1.73% | 4,945 |
| Feb 17, 2026 | 19.60 | 20.00 | 19.05 | 20.00 | 19.50 | 3.07% | 8,872 |
| Feb 13, 2026 | 17.17 | 20.13 | 17.17 | 19.40 | 18.92 | -11.09% | 21,234 |
| Feb 12, 2026 | 22.84 | 22.84 | 21.79 | 21.82 | 21.28 | -4.76% | 2,757 |
| Feb 11, 2026 | 22.98 | 23.02 | 22.62 | 22.91 | 22.13 | -2.55% | 4,500 |
| Feb 10, 2026 | 23.75 | 23.92 | 23.50 | 23.51 | 22.71 | -0.34% | 3,170 |
| Feb 9, 2026 | 23.09 | 23.86 | 23.09 | 23.59 | 22.78 | 1.46% | 3,859 |
| Feb 6, 2026 | 23.14 | 23.56 | 23.11 | 23.25 | 22.46 | 3.65% | 5,895 |
| Feb 5, 2026 | 23.74 | 23.74 | 22.43 | 22.43 | 21.67 | -6.34% | 6,027 |
| Feb 4, 2026 | 24.43 | 24.60 | 23.77 | 23.95 | 22.93 | 1.33% | 3,990 |
| Feb 3, 2026 | 24.17 | 24.17 | 22.89 | 23.64 | 22.63 | -1.98% | 3,933 |
| Feb 2, 2026 | 24.33 | 24.55 | 24.03 | 24.11 | 23.08 | -0.11% | 3,606 |
| Jan 30, 2026 | 25.79 | 25.79 | 23.95 | 24.14 | 23.11 | -7.86% | 5,118 |
| Jan 29, 2026 | 26.14 | 26.42 | 25.73 | 26.20 | 25.08 | -1.65% | 7,971 |
| Jan 28, 2026 | 26.69 | 27.12 | 26.50 | 26.64 | 25.27 | 0.32% | 7,696 |
| Jan 27, 2026 | 26.96 | 26.96 | 26.56 | 26.56 | 25.19 | -1.33% | 3,310 |
| Jan 26, 2026 | 26.36 | 27.03 | 26.36 | 26.92 | 25.53 | 2.14% | 13,434 |
| Jan 23, 2026 | 26.68 | 26.79 | 26.32 | 26.35 | 24.99 | -4.87% | 3,340 |
| Jan 22, 2026 | 27.73 | 28.10 | 27.15 | 27.70 | 26.27 | -0.84% | 1,978 |
| Jan 21, 2026 | 28.19 | 28.30 | 27.94 | 27.94 | 26.25 | -2.22% | 1,738 |
| Jan 20, 2026 | 27.94 | 28.57 | 27.52 | 28.57 | 26.85 | -0.17% | 39,435 |
| Jan 16, 2026 | 30.93 | 30.93 | 28.62 | 28.62 | 26.90 | -8.09% | 7,753 |
| Jan 15, 2026 | 30.85 | 31.14 | 30.75 | 31.14 | 29.26 | 3.25% | 9,949 |
| Jan 14, 2026 | 29.95 | 30.44 | 29.95 | 30.16 | 28.18 | 0.73% | 7,421 |
| Jan 13, 2026 | 30.24 | 30.24 | 29.94 | 29.94 | 27.97 | -2.22% | 5,520 |
| Jan 12, 2026 | 30.43 | 31.15 | 30.27 | 30.62 | 28.61 | -0.62% | 6,292 |
| Jan 9, 2026 | 31.22 | 31.26 | 30.81 | 30.81 | 28.78 | -2.04% | 1,851 |
| Jan 8, 2026 | 30.85 | 31.58 | 30.85 | 31.45 | 29.38 | 1.00% | 2,540 |
| Jan 7, 2026 | 30.99 | 31.14 | 30.48 | 31.14 | 28.82 | 0.18% | 9,146 |
| Jan 6, 2026 | 32.36 | 32.36 | 31.08 | 31.08 | 28.77 | -2.81% | 26,765 |
| Jan 5, 2026 | 31.51 | 32.15 | 31.50 | 31.98 | 29.60 | 1.47% | 6,398 |
| Jan 2, 2026 | 31.06 | 35.20 | 31.00 | 31.52 | 29.17 | 1.50% | 4,427 |
| Dec 31, 2025 | 31.25 | 31.35 | 31.05 | 31.05 | 28.46 | -0.37% | 1,503 |
| Dec 30, 2025 | 31.09 | 31.17 | 31.03 | 31.17 | 28.57 | 0.64% | 5,692 |
| Dec 29, 2025 | 31.00 | 31.10 | 30.75 | 30.97 | 28.39 | -0.44% | 3,040 |
| Dec 26, 2025 | 30.76 | 31.11 | 30.76 | 31.11 | 28.51 | 0.02% | 2,518 |
| Dec 24, 2025 | 31.04 | 31.10 | 31.03 | 31.10 | 28.20 | -0.21% | 1,278 |
| Dec 23, 2025 | 30.82 | 31.17 | 30.71 | 31.17 | 28.26 | -0.58% | 4,036 |
| Dec 22, 2025 | 31.25 | 31.70 | 31.25 | 31.35 | 28.43 | 1.20% | 36,994 |
| Dec 19, 2025 | 31.17 | 31.19 | 30.75 | 30.98 | 28.09 | -0.25% | 9,102 |
| Dec 18, 2025 | 31.11 | 31.46 | 30.90 | 31.06 | 28.16 | -1.10% | 7,529 |
| Dec 17, 2025 | 31.93 | 32.41 | 31.40 | 31.40 | 28.08 | -1.63% | 6,108 |
| Dec 16, 2025 | 31.78 | 31.93 | 31.68 | 31.92 | 28.54 | -1.90% | 14,952 |
| Dec 15, 2025 | 32.22 | 32.57 | 31.80 | 32.54 | 29.10 | 0.18% | 3,831 |
| Dec 12, 2025 | 32.80 | 32.96 | 32.48 | 32.48 | 29.04 | 0.50% | 22,082 |
| Dec 11, 2025 | 32.40 | 32.56 | 32.14 | 32.32 | 28.90 | -0.46% | 14,894 |
| Dec 10, 2025 | 32.60 | 32.69 | 32.20 | 32.47 | 28.68 | -0.81% | 17,377 |
| Dec 9, 2025 | 33.03 | 33.03 | 32.61 | 32.73 | 28.92 | -0.79% | 2,621 |
| Dec 8, 2025 | 32.01 | 32.99 | 32.00 | 32.99 | 29.15 | 3.36% | 5,318 |
| Dec 5, 2025 | 32.94 | 33.20 | 31.81 | 31.92 | 28.20 | -2.76% | 3,986 |
| Dec 4, 2025 | 32.50 | 32.97 | 32.04 | 32.83 | 29.00 | -0.70% | 6,015 |
| Dec 3, 2025 | 32.48 | 33.12 | 32.48 | 33.06 | 28.61 | 2.04% | 35,124 |
| Dec 2, 2025 | 32.45 | 32.67 | 32.33 | 32.40 | 28.04 | -0.37% | 26,689 |
| Dec 1, 2025 | 31.82 | 32.95 | 31.78 | 32.52 | 28.15 | 1.44% | 30,319 |
| Nov 28, 2025 | 32.01 | 32.20 | 31.95 | 32.06 | 27.75 | 0.34% | 3,031 |
| Nov 26, 2025 | 31.79 | 32.44 | 31.79 | 31.95 | 27.17 | 0.51% | 13,361 |
| Nov 25, 2025 | 30.39 | 31.79 | 30.39 | 31.79 | 27.03 | 4.52% | 8,326 |
| Nov 24, 2025 | 31.22 | 31.22 | 30.06 | 30.41 | 25.86 | -1.58% | 14,213 |
| Nov 21, 2025 | 30.77 | 30.97 | 30.40 | 30.90 | 26.28 | 3.21% | 3,176 |
| Nov 20, 2025 | 30.30 | 30.43 | 29.52 | 29.94 | 25.46 | -1.68% | 4,723 |
| Nov 19, 2025 | 30.76 | 30.77 | 30.42 | 30.45 | 25.43 | -0.49% | 5,441 |
| Nov 18, 2025 | 30.12 | 30.60 | 29.94 | 30.60 | 25.55 | 1.65% | 1,840 |
| Nov 17, 2025 | 30.65 | 30.74 | 30.10 | 30.10 | 25.14 | -1.77% | 4,211 |
| Nov 14, 2025 | 30.29 | 30.65 | 30.24 | 30.65 | 25.59 | 0.39% | 2,694 |
| Nov 13, 2025 | 31.24 | 31.24 | 30.47 | 30.53 | 25.49 | -4.58% | 6,745 |
| Nov 12, 2025 | 32.05 | 32.24 | 31.73 | 31.99 | 26.34 | 1.71% | 5,696 |
| Nov 11, 2025 | 31.42 | 31.46 | 31.21 | 31.46 | 25.89 | -0.10% | 3,406 |
| Nov 10, 2025 | 31.75 | 31.81 | 31.45 | 31.49 | 25.92 | -0.36% | 5,840 |
| Nov 7, 2025 | 27.56 | 31.63 | 27.56 | 31.60 | 26.01 | 7.13% | 16,562 |
| Nov 6, 2025 | 30.09 | 30.11 | 29.38 | 29.50 | 24.28 | -0.28% | 6,874 |
| Nov 5, 2025 | 30.50 | 30.50 | 29.58 | 29.58 | 24.05 | -2.10% | 10,382 |
| Nov 4, 2025 | 31.28 | 31.30 | 30.17 | 30.21 | 24.56 | -5.69% | 12,037 |
| Nov 3, 2025 | 31.97 | 32.45 | 31.95 | 32.04 | 26.05 | 0.15% | 4,925 |
| Oct 31, 2025 | 31.40 | 31.99 | 31.33 | 31.99 | 26.01 | 1.41% | 3,229 |
| Oct 30, 2025 | 31.77 | 32.25 | 31.36 | 31.54 | 25.64 | -2.93% | 27,509 |
| Oct 29, 2025 | 32.79 | 33.84 | 32.50 | 32.50 | 26.15 | -1.89% | 8,558 |
| Oct 28, 2025 | 33.58 | 33.84 | 32.24 | 33.12 | 26.65 | -4.68% | 31,556 |
| Oct 27, 2025 | 35.04 | 35.21 | 34.18 | 34.75 | 27.96 | -0.04% | 14,020 |
| Oct 24, 2025 | 36.32 | 36.46 | 34.71 | 34.76 | 27.97 | -4.29% | 16,734 |
| Oct 23, 2025 | 36.32 | 36.64 | 35.91 | 36.32 | 29.23 | -1.65% | 51,315 |
| Oct 22, 2025 | 37.04 | 37.44 | 36.48 | 36.93 | 29.15 | 2.50% | 59,057 |
| Oct 21, 2025 | 35.53 | 36.05 | 35.53 | 36.03 | 28.44 | 0.14% | 3,314 |
| Oct 20, 2025 | 37.04 | 37.04 | 35.98 | 35.98 | 28.40 | -1.28% | 96,014 |
| Oct 17, 2025 | 36.63 | 37.14 | 36.45 | 36.45 | 28.77 | -2.07% | 8,509 |
| Oct 16, 2025 | 37.45 | 37.69 | 36.87 | 37.22 | 29.38 | -4.32% | 19,543 |
| Oct 15, 2025 | 38.92 | 39.04 | 38.67 | 38.90 | 29.49 | 2.57% | 10,980 |
| Oct 14, 2025 | 37.39 | 38.16 | 36.96 | 37.92 | 28.75 | 1.73% | 6,006 |
| Oct 13, 2025 | 36.26 | 37.28 | 36.24 | 37.28 | 28.26 | 2.79% | 20,082 |
| Oct 10, 2025 | 37.78 | 37.80 | 36.26 | 36.26 | 27.50 | -5.99% | 10,983 |
| Oct 9, 2025 | 37.90 | 38.58 | 37.50 | 38.58 | 29.25 | 2.49% | 3,164 |