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 |