YieldMax DKNG Option Income Strategy ETF (DRAY)
NYSEARCA: DRAY · Real-Time Price · USD
46.20
-0.51 (-1.09%)
At close: Sep 26, 2025, 4:00 PM EDT
46.78
+0.58 (1.26%)
After-hours: Sep 26, 2025, 8:00 PM EDT
DRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.78 | 46.78 | 46.20 | 46.20 | 46.20 | -1.10% | 472 |
| Sep 25, 2025 | 46.49 | 46.71 | 46.35 | 46.71 | 46.71 | 0.81% | 1,376 |
| Sep 24, 2025 | 46.84 | 46.94 | 46.34 | 46.34 | 46.34 | -1.70% | 9,724 |
| Sep 23, 2025 | 48.05 | 48.30 | 47.10 | 47.14 | 47.14 | -2.06% | 42,575 |
| Sep 22, 2025 | 47.22 | 48.25 | 47.22 | 48.13 | 48.13 | 1.02% | 683,701 |
| Sep 19, 2025 | 47.45 | 47.85 | 47.27 | 47.65 | 47.65 | 0.18% | 7,818 |
| Sep 18, 2025 | 46.67 | 47.56 | 46.67 | 47.56 | 47.56 | -1.92% | 6,013 |
| Sep 17, 2025 | 48.70 | 48.89 | 48.19 | 48.49 | 46.95 | -0.43% | 11,552 |
| Sep 16, 2025 | 49.44 | 49.44 | 48.31 | 48.70 | 47.15 | -0.04% | 5,549 |
| Sep 15, 2025 | 49.80 | 49.80 | 48.70 | 48.72 | 47.17 | -2.57% | 6,501 |
| Sep 12, 2025 | 50.00 | 50.37 | 49.24 | 50.01 | 48.41 | -3.46% | 4,345 |
| Sep 11, 2025 | 51.15 | 51.80 | 50.87 | 51.80 | 50.15 | 0.80% | 2,597 |
| Sep 10, 2025 | 51.71 | 51.71 | 51.38 | 51.39 | 49.75 | -0.67% | 1,317 |
| Sep 9, 2025 | 51.55 | 51.73 | 51.36 | 51.73 | 50.09 | -0.47% | 1,391 |
| Sep 8, 2025 | 51.82 | 51.98 | 51.62 | 51.98 | 50.32 | -0.25% | 1,307 |
| Sep 5, 2025 | 52.70 | 52.70 | 51.96 | 52.11 | 50.45 | -1.58% | 1,972 |
| Sep 4, 2025 | 51.70 | 52.99 | 51.26 | 52.95 | 51.26 | -0.38% | 3,330 |
| Sep 3, 2025 | 53.63 | 53.63 | 53.15 | 53.15 | 51.46 | -0.32% | 1,937 |
| Sep 2, 2025 | 52.80 | 53.32 | 52.80 | 53.32 | 51.63 | 0.11% | 1,573 |
| Aug 29, 2025 | 53.40 | 53.40 | 52.76 | 53.26 | 51.57 | -0.33% | 2,755 |
| Aug 28, 2025 | 52.98 | 53.47 | 52.98 | 53.44 | 51.74 | 1.19% | 1,675 |
| Aug 27, 2025 | 53.53 | 53.53 | 52.77 | 52.81 | 51.13 | -0.04% | 4,259 |
| Aug 26, 2025 | 52.39 | 52.86 | 52.39 | 52.83 | 51.14 | 1.36% | 4,267 |
| Aug 25, 2025 | 51.85 | 52.19 | 51.69 | 52.12 | 50.46 | -0.21% | 5,059 |
| Aug 22, 2025 | 51.75 | 52.27 | 47.27 | 52.23 | 50.56 | 1.65% | 5,570 |
| Aug 21, 2025 | 50.60 | 51.55 | 50.34 | 51.38 | 49.74 | -3.30% | 5,751 |
| Aug 20, 2025 | 52.35 | 53.21 | 52.34 | 53.13 | 49.33 | 1.37% | 11,280 |
| Aug 19, 2025 | 52.10 | 52.90 | 52.10 | 52.41 | 48.67 | -1.29% | 3,489 |
| Aug 18, 2025 | 52.98 | 53.95 | 52.98 | 53.10 | 49.30 | 0.78% | 2,333 |
| Aug 15, 2025 | 52.66 | 52.86 | 52.49 | 52.69 | 48.92 | 2.17% | 3,116 |
| Aug 14, 2025 | 50.86 | 52.08 | 50.86 | 51.57 | 47.88 | 1.09% | 2,536 |
| Aug 13, 2025 | 51.35 | 51.35 | 50.75 | 51.01 | 47.37 | 0.17% | 2,207 |
| Aug 12, 2025 | 50.89 | 50.92 | 50.66 | 50.92 | 47.28 | 1.23% | 3,046 |
| Aug 11, 2025 | 50.82 | 50.82 | 50.22 | 50.30 | 46.71 | -0.24% | 2,302 |
| Aug 8, 2025 | 51.00 | 51.91 | 50.42 | 50.42 | 46.82 | -4.80% | 2,368 |
| Aug 7, 2025 | 52.35 | 53.21 | 51.52 | 52.97 | 49.18 | 1.48% | 2,111 |
| Aug 6, 2025 | 51.88 | 52.61 | 51.88 | 52.20 | 48.46 | 0.68% | 1,447 |
| Aug 5, 2025 | 51.36 | 51.84 | 51.32 | 51.84 | 48.13 | 0.01% | 1,531 |
| Aug 4, 2025 | 51.23 | 51.84 | 51.23 | 51.84 | 48.13 | 2.27% | 1,055 |
| Aug 1, 2025 | 51.99 | 51.99 | 50.13 | 50.69 | 47.07 | -2.14% | 1,589 |
| Jul 31, 2025 | 52.50 | 52.50 | 51.59 | 51.80 | 48.10 | -0.90% | 2,342 |
| Jul 30, 2025 | 50.80 | 52.27 | 50.49 | 52.27 | 48.53 | 3.66% | 3,778 |
| Jul 29, 2025 | 51.00 | 51.00 | 50.43 | 50.43 | 46.82 | -1.21% | 782 |
| Jul 28, 2025 | 52.00 | 52.00 | 50.90 | 51.04 | 47.39 | -1.07% | 4,885 |
| Jul 25, 2025 | 51.43 | 51.66 | 51.29 | 51.60 | 47.91 | 1.15% | 3,421 |
| Jul 24, 2025 | 51.37 | 51.37 | 50.59 | 51.01 | 47.36 | -0.73% | 6,142 |
| Jul 23, 2025 | 51.55 | 51.55 | 51.10 | 51.39 | 47.71 | 0.15% | 12,342 |
| Jul 22, 2025 | 51.30 | 51.49 | 51.00 | 51.31 | 47.64 | 0.55% | 31,370 |
| Jul 21, 2025 | 49.95 | 51.20 | 49.95 | 51.03 | 47.38 | 1.18% | 2,731 |
| Jul 18, 2025 | 50.26 | 50.51 | 50.00 | 50.43 | 46.82 | -0.28% | 2,919 |