Skip to main content
YieldMax DKNG Option Income Strategy ETF (DRAY)
NYSEARCA: DRAY · Real-Time Price · USD
17.34
+0.57 (3.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DRAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7817.6716.6117.3417.343.35%3,360
Apr 27, 202615.7617.3515.7616.7716.776.05%4,674
Apr 24, 202615.0015.8215.0015.8215.823.64%1,570
Apr 23, 202615.4615.4615.0915.2615.26-1.94%1,375
Apr 22, 202616.1316.1315.5415.5615.44-2.11%2,615
Apr 21, 202616.1716.1715.8015.9015.770.17%2,226
Apr 20, 202615.5415.8715.5415.8715.740.15%1,217
Apr 17, 202616.5616.6215.8515.8515.72-3.75%107,238
Apr 16, 202616.5516.5516.3316.4716.33-1.01%1,886
Apr 15, 202616.3516.7416.3516.6316.321.40%4,246
Apr 14, 202616.3116.4116.3116.4116.091.08%769
Apr 13, 202616.0816.2315.8416.2315.920.70%1,006
Apr 10, 202616.3316.3316.0016.1215.810.32%4,183
Apr 9, 202616.7716.7716.0716.0715.76-6.55%3,348
Apr 8, 202617.1217.2417.0117.1916.713.39%1,942
Apr 7, 202616.6216.6316.5816.6316.160.39%872
Apr 6, 202616.5816.6416.4916.5716.10-0.28%10,725
Apr 2, 202616.2016.6816.2016.6116.140.80%28,271
Apr 1, 202616.4516.5116.4316.4815.901.38%1,049
Mar 31, 202616.0816.2516.0816.2515.682.01%2,199
Mar 30, 202615.8915.9315.6815.9315.371.25%2,320
Mar 27, 202615.7615.7715.6815.7415.18-2.08%2,229
Mar 26, 202616.2316.2915.9216.0715.50-1.70%6,585
Mar 25, 202617.9517.9516.3216.3515.60-7.81%26,502
Mar 24, 202617.8817.8817.6217.7416.92-2.23%5,393
Mar 23, 202618.6218.9918.1418.1417.311.01%6,129
Mar 20, 202618.2218.3217.8917.9617.13-3.96%2,610
Mar 19, 202618.8718.9118.5618.7017.84-2.91%4,738
Mar 18, 202619.2219.6119.2219.2618.120.21%4,697
Mar 17, 202619.2319.2819.0119.2218.091.40%1,033
Mar 16, 202618.9619.1818.9518.9617.84-2.54%3,617
Mar 13, 202619.5019.6819.4419.4518.300.41%9,785
Mar 12, 202619.5019.6119.3719.3718.23-0.29%21,099
Mar 11, 202619.1319.4319.1019.4318.100.93%2,086
Mar 10, 202619.3119.3119.1119.2517.94-0.12%708
Mar 9, 202618.7419.2718.6219.2717.960.84%15,767
Mar 6, 202619.0619.1818.4519.1117.811.54%19,751
Mar 5, 202619.7319.7318.8218.8217.54-3.29%57,428
Mar 4, 202619.2419.5919.1119.4617.881.67%100,051
Mar 3, 202618.5019.3718.5019.1417.59-6.54%8,526
Mar 2, 202620.2220.4920.0620.4818.820.94%4,521
Feb 27, 202620.0720.3820.0720.2918.651.70%625,415
Feb 26, 202619.9519.9719.9019.9518.33-0.55%7,463
Feb 25, 202619.9320.0719.8820.0618.181.68%3,045
Feb 24, 202619.6019.7319.3719.7317.881.70%2,501
Feb 23, 202619.7219.7219.0019.4017.59-1.57%134,709
Feb 20, 202619.8319.8319.4919.7117.87-0.61%2,201
Feb 19, 202620.2720.2719.7019.8317.98-2.51%5,607
Feb 18, 202620.4220.4420.3420.3418.231.73%4,945
Feb 17, 202619.6020.0019.0520.0017.923.07%8,872
Feb 13, 202617.1720.1317.1719.4017.39-11.09%21,234
Feb 12, 202622.8422.8421.7921.8219.56-4.76%2,757
Feb 11, 202622.9823.0222.6222.9120.33-2.55%4,500
Feb 10, 202623.7523.9223.5023.5120.87-0.34%3,170
Feb 9, 202623.0923.8623.0923.5920.941.46%3,859
Feb 6, 202623.1423.5623.1123.2520.643.65%5,895
Feb 5, 202623.7423.7422.4322.4319.91-6.34%6,027
Feb 4, 202624.4324.6023.7723.9521.071.33%3,990
Feb 3, 202624.1724.1722.8923.6420.79-1.98%3,933
Feb 2, 202624.3324.5524.0324.1121.21-0.11%3,606
Jan 30, 202625.7925.7923.9524.1421.24-7.86%5,118
Jan 29, 202626.1426.4225.7326.2023.05-1.65%7,971
Jan 28, 202626.6927.1226.5026.6423.220.32%7,696
Jan 27, 202626.9626.9626.5626.5623.15-1.33%3,310
Jan 26, 202626.3627.0326.3626.9223.462.14%13,434
Jan 23, 202626.6826.7926.3226.3522.97-4.87%3,340
Jan 22, 202627.7328.1027.1527.7024.14-0.84%1,978
Jan 21, 202628.1928.3027.9427.9424.12-2.22%1,738
Jan 20, 202627.9428.5727.5228.5724.67-0.17%39,435
Jan 16, 202630.9330.9328.6228.6224.72-8.09%7,753
Jan 15, 202630.8531.1430.7531.1426.893.25%9,949
Jan 14, 202629.9530.4429.9530.1625.890.73%7,421
Jan 13, 202630.2430.2429.9429.9425.70-2.22%5,520
Jan 12, 202630.4331.1530.2730.6226.29-0.62%6,292
Jan 9, 202631.2231.2630.8130.8126.45-2.04%1,851
Jan 8, 202630.8531.5830.8531.4527.001.00%2,540
Jan 7, 202630.9931.1430.4831.1426.490.18%9,146
Jan 6, 202632.3632.3631.0831.0826.44-2.81%26,765
Jan 5, 202631.5132.1531.5031.9827.201.47%6,398
Jan 2, 202631.0635.2031.0031.5226.811.50%4,427
Dec 31, 202531.2531.3531.0531.0526.16-0.37%1,503
Dec 30, 202531.0931.1731.0331.1726.250.64%5,692
Dec 29, 202531.0031.1030.7530.9726.09-0.44%3,040
Dec 26, 202530.7631.1130.7631.1126.200.02%2,518
Dec 24, 202531.0431.1031.0331.1025.91-0.21%1,278
Dec 23, 202530.8231.1730.7131.1725.97-0.58%4,036
Dec 22, 202531.2531.7031.2531.3526.121.20%36,994
Dec 19, 202531.1731.1930.7530.9825.81-0.25%9,102
Dec 18, 202531.1131.4630.9031.0625.88-1.10%7,529
Dec 17, 202531.9332.4131.4031.4025.80-1.63%6,108
Dec 16, 202531.7831.9331.6831.9226.23-1.90%14,952
Dec 15, 202532.2232.5731.8032.5426.740.18%3,831
Dec 12, 202532.8032.9632.4832.4826.690.50%22,082
Dec 11, 202532.4032.5632.1432.3226.56-0.46%14,894
Dec 10, 202532.6032.6932.2032.4726.36-0.81%17,377
Dec 9, 202533.0333.0332.6132.7326.57-0.79%2,621
Dec 8, 202532.0132.9932.0032.9926.793.36%5,318
Dec 5, 202532.9433.2031.8131.9225.92-2.76%3,986
Dec 4, 202532.5032.9732.0432.8326.65-0.70%6,015
Dec 3, 202532.4833.1232.4833.0626.292.04%35,124