YieldMax DKNG Option Income Strategy ETF (DRAY)
NYSEARCA: DRAY · Real-Time Price · USD
31.92
-0.91 (-2.77%)
Dec 5, 2025, 4:00 PM EST - Market closed
DRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.94 | 33.20 | 31.81 | 31.92 | 31.92 | -2.76% | 3,979 |
| Dec 4, 2025 | 32.50 | 32.97 | 32.04 | 32.83 | 32.83 | -0.70% | 6,015 |
| Dec 3, 2025 | 32.48 | 33.12 | 32.48 | 33.06 | 32.39 | 2.04% | 35,124 |
| Dec 2, 2025 | 32.45 | 32.67 | 32.33 | 32.40 | 31.74 | -0.37% | 26,689 |
| Dec 1, 2025 | 31.82 | 32.95 | 31.78 | 32.52 | 31.86 | 1.44% | 30,319 |
| Nov 28, 2025 | 32.01 | 32.20 | 31.95 | 32.06 | 31.40 | 0.34% | 3,031 |
| Nov 26, 2025 | 31.79 | 32.44 | 31.79 | 31.95 | 30.75 | 0.51% | 13,361 |
| Nov 25, 2025 | 30.39 | 31.79 | 30.39 | 31.79 | 30.59 | 4.52% | 8,326 |
| Nov 24, 2025 | 31.22 | 31.22 | 30.06 | 30.41 | 29.27 | -1.58% | 14,213 |
| Nov 21, 2025 | 30.77 | 30.97 | 30.40 | 30.90 | 29.74 | 3.21% | 3,176 |
| Nov 20, 2025 | 30.30 | 30.43 | 29.52 | 29.94 | 28.82 | -1.68% | 4,723 |
| Nov 19, 2025 | 30.76 | 30.77 | 30.42 | 30.45 | 28.78 | -0.49% | 5,441 |
| Nov 18, 2025 | 30.12 | 30.60 | 29.94 | 30.60 | 28.92 | 1.65% | 1,840 |
| Nov 17, 2025 | 30.65 | 30.74 | 30.10 | 30.10 | 28.45 | -1.77% | 4,211 |
| Nov 14, 2025 | 30.29 | 30.65 | 30.24 | 30.65 | 28.97 | 0.39% | 2,694 |
| Nov 13, 2025 | 31.24 | 31.24 | 30.47 | 30.53 | 28.85 | -4.58% | 6,745 |
| Nov 12, 2025 | 32.05 | 32.24 | 31.73 | 31.99 | 29.81 | 1.71% | 5,696 |
| Nov 11, 2025 | 31.42 | 31.46 | 31.21 | 31.46 | 29.31 | -0.10% | 3,406 |
| Nov 10, 2025 | 31.75 | 31.81 | 31.45 | 31.49 | 29.34 | -0.36% | 5,840 |
| Nov 7, 2025 | 27.56 | 31.63 | 27.56 | 31.60 | 29.44 | 7.13% | 16,562 |
| Nov 6, 2025 | 30.09 | 30.11 | 29.38 | 29.50 | 27.48 | -0.28% | 6,874 |
| Nov 5, 2025 | 30.50 | 30.50 | 29.58 | 29.58 | 27.22 | -2.10% | 10,382 |
| Nov 4, 2025 | 31.28 | 31.30 | 30.17 | 30.21 | 27.80 | -5.69% | 12,037 |
| Nov 3, 2025 | 31.97 | 32.45 | 31.95 | 32.04 | 29.48 | 0.15% | 4,925 |
| Oct 31, 2025 | 31.40 | 31.99 | 31.33 | 31.99 | 29.44 | 1.41% | 3,229 |
| Oct 30, 2025 | 31.77 | 32.25 | 31.36 | 31.54 | 29.03 | -2.93% | 27,509 |
| Oct 29, 2025 | 32.79 | 33.84 | 32.50 | 32.50 | 29.60 | -1.89% | 8,558 |
| Oct 28, 2025 | 33.58 | 33.84 | 32.24 | 33.12 | 30.17 | -4.68% | 31,556 |
| Oct 27, 2025 | 35.04 | 35.21 | 34.18 | 34.75 | 31.65 | -0.04% | 14,020 |
| Oct 24, 2025 | 36.32 | 36.46 | 34.71 | 34.76 | 31.66 | -4.29% | 16,734 |
| Oct 23, 2025 | 36.32 | 36.64 | 35.91 | 36.32 | 33.08 | -1.65% | 51,315 |
| Oct 22, 2025 | 37.04 | 37.44 | 36.48 | 36.93 | 33.00 | 2.50% | 59,057 |
| Oct 21, 2025 | 35.53 | 36.05 | 35.53 | 36.03 | 32.19 | 0.14% | 3,314 |
| Oct 20, 2025 | 37.04 | 37.04 | 35.98 | 35.98 | 32.15 | -1.28% | 96,014 |
| Oct 17, 2025 | 36.63 | 37.14 | 36.45 | 36.45 | 32.56 | -2.07% | 8,509 |
| Oct 16, 2025 | 37.45 | 37.69 | 36.87 | 37.22 | 33.25 | -4.32% | 19,543 |
| Oct 15, 2025 | 38.92 | 39.04 | 38.67 | 38.90 | 33.38 | 2.57% | 10,980 |
| Oct 14, 2025 | 37.39 | 38.16 | 36.96 | 37.92 | 32.54 | 1.73% | 6,006 |
| Oct 13, 2025 | 36.26 | 37.28 | 36.24 | 37.28 | 31.99 | 2.79% | 20,082 |
| Oct 10, 2025 | 37.78 | 37.80 | 36.26 | 36.26 | 31.12 | -5.99% | 10,983 |
| Oct 9, 2025 | 37.90 | 38.58 | 37.50 | 38.58 | 33.11 | 2.49% | 3,164 |
| Oct 8, 2025 | 36.96 | 37.64 | 36.18 | 37.64 | 32.30 | 2.84% | 7,289 |
| Oct 7, 2025 | 38.78 | 38.78 | 36.58 | 36.60 | 31.41 | -5.60% | 6,422 |
| Oct 6, 2025 | 39.46 | 39.85 | 38.77 | 38.77 | 33.27 | -0.84% | 3,370 |
| Oct 3, 2025 | 39.17 | 39.59 | 39.10 | 39.10 | 33.55 | 1.02% | 1,666 |
| Oct 2, 2025 | 39.00 | 39.88 | 38.51 | 38.70 | 33.22 | 0.01% | 4,763 |
| Oct 1, 2025 | 40.51 | 41.73 | 38.70 | 38.70 | 33.21 | -5.96% | 9,588 |
| Sep 30, 2025 | 42.87 | 42.87 | 41.00 | 41.15 | 35.32 | -10.95% | 8,759 |
| Sep 29, 2025 | 45.80 | 46.50 | 45.80 | 46.21 | 39.66 | 0.03% | 3,167 |
| Sep 26, 2025 | 46.78 | 46.78 | 46.20 | 46.20 | 39.65 | -1.10% | 472 |
| Sep 25, 2025 | 46.49 | 46.71 | 46.35 | 46.71 | 40.09 | 0.81% | 1,376 |
| Sep 24, 2025 | 46.84 | 46.94 | 46.34 | 46.34 | 39.77 | -1.70% | 9,724 |
| Sep 23, 2025 | 48.05 | 48.30 | 47.10 | 47.14 | 40.46 | -2.06% | 42,575 |
| Sep 22, 2025 | 47.22 | 48.25 | 47.22 | 48.13 | 41.31 | 1.02% | 683,701 |
| Sep 19, 2025 | 47.45 | 47.85 | 47.27 | 47.65 | 40.89 | 0.18% | 7,818 |
| Sep 18, 2025 | 46.67 | 47.56 | 46.67 | 47.56 | 40.82 | -1.92% | 6,013 |
| Sep 17, 2025 | 48.70 | 48.89 | 48.19 | 48.49 | 40.27 | -0.43% | 11,552 |
| Sep 16, 2025 | 49.44 | 49.44 | 48.31 | 48.70 | 40.45 | -0.04% | 5,549 |
| Sep 15, 2025 | 49.80 | 49.80 | 48.70 | 48.72 | 40.46 | -2.57% | 6,501 |
| Sep 12, 2025 | 50.00 | 50.37 | 49.24 | 50.01 | 41.53 | -3.46% | 4,345 |
| Sep 11, 2025 | 51.15 | 51.80 | 50.87 | 51.80 | 43.02 | 0.80% | 2,597 |
| Sep 10, 2025 | 51.71 | 51.71 | 51.38 | 51.39 | 42.68 | -0.67% | 1,317 |
| Sep 9, 2025 | 51.55 | 51.73 | 51.36 | 51.73 | 42.97 | -0.47% | 1,391 |
| Sep 8, 2025 | 51.82 | 51.98 | 51.62 | 51.98 | 43.17 | -0.25% | 1,307 |
| Sep 5, 2025 | 52.70 | 52.70 | 51.96 | 52.11 | 43.28 | -1.58% | 1,972 |
| Sep 4, 2025 | 51.70 | 52.99 | 51.26 | 52.95 | 43.97 | -0.38% | 3,330 |
| Sep 3, 2025 | 53.63 | 53.63 | 53.15 | 53.15 | 44.14 | -0.32% | 1,939 |
| Sep 2, 2025 | 52.80 | 53.32 | 52.80 | 53.32 | 44.29 | 0.11% | 1,573 |
| Aug 29, 2025 | 53.40 | 53.40 | 52.76 | 53.26 | 44.24 | -0.33% | 2,755 |
| Aug 28, 2025 | 52.98 | 53.47 | 52.98 | 53.44 | 44.38 | 1.19% | 1,675 |
| Aug 27, 2025 | 53.53 | 53.53 | 52.77 | 52.81 | 43.86 | -0.04% | 4,259 |
| Aug 26, 2025 | 52.39 | 52.86 | 52.39 | 52.83 | 43.87 | 1.36% | 4,267 |
| Aug 25, 2025 | 51.85 | 52.19 | 51.69 | 52.12 | 43.28 | -0.21% | 5,059 |
| Aug 22, 2025 | 51.75 | 52.27 | 47.27 | 52.23 | 43.37 | 1.65% | 5,570 |
| Aug 21, 2025 | 50.60 | 51.55 | 50.34 | 51.38 | 42.67 | -3.30% | 5,751 |
| Aug 20, 2025 | 52.35 | 53.21 | 52.34 | 53.13 | 42.30 | 1.37% | 11,280 |
| Aug 19, 2025 | 52.10 | 52.90 | 52.10 | 52.41 | 41.73 | -1.29% | 3,489 |
| Aug 18, 2025 | 52.98 | 53.95 | 52.98 | 53.10 | 42.28 | 0.78% | 2,333 |
| Aug 15, 2025 | 52.66 | 52.86 | 52.49 | 52.69 | 41.95 | 2.17% | 3,116 |
| Aug 14, 2025 | 50.86 | 52.08 | 50.86 | 51.57 | 41.06 | 1.09% | 2,536 |
| Aug 13, 2025 | 51.35 | 51.35 | 50.75 | 51.01 | 40.62 | 0.17% | 2,207 |
| Aug 12, 2025 | 50.89 | 50.92 | 50.66 | 50.92 | 40.55 | 1.23% | 3,046 |
| Aug 11, 2025 | 50.82 | 50.82 | 50.22 | 50.30 | 40.05 | -0.24% | 2,302 |
| Aug 8, 2025 | 51.00 | 51.91 | 50.42 | 50.42 | 40.15 | -4.80% | 2,368 |
| Aug 7, 2025 | 52.35 | 53.21 | 51.52 | 52.97 | 42.17 | 1.48% | 2,111 |
| Aug 6, 2025 | 51.88 | 52.61 | 51.88 | 52.20 | 41.56 | 0.68% | 1,447 |
| Aug 5, 2025 | 51.36 | 51.84 | 51.32 | 51.84 | 41.28 | 0.01% | 1,531 |
| Aug 4, 2025 | 51.23 | 51.84 | 51.23 | 51.84 | 41.27 | 2.27% | 1,055 |
| Aug 1, 2025 | 51.99 | 51.99 | 50.13 | 50.69 | 40.36 | -2.14% | 1,589 |
| Jul 31, 2025 | 52.50 | 52.50 | 51.59 | 51.80 | 41.24 | -0.90% | 2,342 |
| Jul 30, 2025 | 50.80 | 52.27 | 50.49 | 52.27 | 41.62 | 3.66% | 3,778 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.43 | 50.43 | 40.15 | -1.21% | 782 |
| Jul 28, 2025 | 52.00 | 52.00 | 50.90 | 51.04 | 40.64 | -1.07% | 4,885 |
| Jul 25, 2025 | 51.43 | 51.66 | 51.29 | 51.60 | 41.08 | 1.15% | 3,421 |
| Jul 24, 2025 | 51.37 | 51.37 | 50.59 | 51.01 | 40.62 | -0.73% | 6,142 |
| Jul 23, 2025 | 51.55 | 51.55 | 51.10 | 51.39 | 40.91 | 0.15% | 12,342 |
| Jul 22, 2025 | 51.30 | 51.49 | 51.00 | 51.31 | 40.85 | 0.55% | 31,370 |
| Jul 21, 2025 | 49.95 | 51.20 | 49.95 | 51.03 | 40.63 | 1.18% | 2,731 |
| Jul 18, 2025 | 50.26 | 50.51 | 50.00 | 50.43 | 40.15 | -0.28% | 2,919 |
| Jul 17, 2025 | 50.62 | 50.98 | 50.43 | 50.57 | 40.27 | 1.40% | 1,553 |