YieldMax Memory and Storage Portfolio Option Income ETF (YRAM)
NASDAQ: YRAM · Real-Time Price · USD
43.02
-3.07 (-6.67%)
At close: Oct 30, 2026, 4:00 PM EDT
43.00
-0.02 (-0.04%)
After-hours: Oct 30, 2026, 5:34 PM EDT
YRAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.62 | 44.17 | 42.34 | 43.02 | 43.02 | -6.66% | 12,835 |
| Oct 29, 2026 | 46.89 | 46.89 | 45.69 | 46.09 | 46.09 | -2.91% | 12,885 |
| Oct 28, 2026 | 46.75 | 47.58 | 46.31 | 47.46 | 47.46 | 5.53% | 10,187 |
| Oct 27, 2026 | 44.80 | 45.49 | 44.80 | 45.32 | 44.98 | 3.39% | 5,421 |
| Oct 26, 2026 | 43.13 | 44.29 | 42.80 | 43.83 | 43.50 | 2.71% | 9,524 |
| Oct 23, 2026 | 42.75 | 43.30 | 42.61 | 42.67 | 42.35 | 1.82% | 10,940 |
| Oct 22, 2026 | 43.55 | 43.78 | 41.91 | 41.91 | 41.59 | -6.49% | 32,435 |
| Oct 21, 2026 | 45.46 | 45.46 | 44.14 | 44.82 | 44.48 | 2.18% | 4,439 |
| Oct 20, 2026 | 44.11 | 44.68 | 44.11 | 44.21 | 43.53 | -0.47% | 8,540 |
| Oct 19, 2026 | 44.38 | 45.11 | 44.31 | 44.42 | 43.74 | 3.03% | 8,897 |
| Oct 16, 2026 | 44.33 | 44.33 | 43.03 | 43.11 | 42.45 | -4.96% | 7,700 |
| Oct 15, 2026 | 43.45 | 45.36 | 42.98 | 45.36 | 44.67 | -1.63% | 26,884 |
| Oct 14, 2026 | 47.47 | 47.63 | 46.05 | 46.11 | 45.41 | -4.73% | 28,240 |
| Oct 13, 2026 | 47.87 | 48.79 | 47.28 | 48.79 | 47.66 | -2.38% | 22,348 |
| Oct 12, 2026 | 50.88 | 50.88 | 49.81 | 49.98 | 48.82 | -2.93% | 25,814 |
| Oct 9, 2026 | 51.69 | 51.80 | 51.12 | 51.49 | 50.30 | 0.28% | 19,549 |
| Oct 8, 2026 | 52.58 | 52.78 | 51.14 | 51.34 | 50.16 | -3.76% | 11,271 |
| Oct 7, 2026 | 52.57 | 53.46 | 51.92 | 53.34 | 52.11 | 0.81% | 21,601 |
| Oct 6, 2026 | 53.93 | 54.15 | 53.31 | 53.34 | 51.69 | -2.44% | 16,868 |
| Oct 5, 2026 | 54.66 | 54.77 | 54.45 | 54.67 | 52.99 | 0.54% | 11,788 |
| Oct 2, 2026 | 53.88 | 54.78 | 53.88 | 54.38 | 52.70 | -1.35% | 13,343 |
| Oct 1, 2026 | 54.00 | 55.20 | 53.07 | 55.12 | 53.42 | 2.10% | 13,930 |
| Sep 30, 2026 | 54.11 | 54.11 | 53.43 | 53.99 | 52.32 | 0.20% | 17,778 |
| Sep 29, 2026 | 54.89 | 54.89 | 53.96 | 54.30 | 52.22 | 1.37% | 4,977 |
| Sep 28, 2026 | 54.15 | 54.39 | 52.36 | 53.56 | 51.51 | -2.48% | 14,015 |
| Sep 25, 2026 | 54.73 | 55.02 | 54.45 | 54.92 | 52.82 | 1.47% | 11,396 |
| Sep 24, 2026 | 54.19 | 54.53 | 53.70 | 54.13 | 52.06 | -1.15% | 13,116 |
| Sep 23, 2026 | 55.91 | 55.91 | 54.64 | 54.76 | 52.66 | -2.31% | 8,466 |
| Sep 22, 2026 | 54.15 | 56.65 | 54.15 | 56.48 | 53.91 | 3.29% | 14,975 |
| Sep 21, 2026 | 54.73 | 54.73 | 53.97 | 54.68 | 52.19 | 2.48% | 10,852 |
| Sep 18, 2026 | 52.27 | 53.35 | 52.00 | 53.35 | 50.93 | 2.74% | 6,199 |
| Sep 17, 2026 | 51.54 | 51.94 | 51.35 | 51.93 | 49.57 | 4.21% | 6,114 |
| Sep 16, 2026 | 50.57 | 50.60 | 49.51 | 49.83 | 47.57 | 0.33% | 4,491 |
| Sep 15, 2026 | 50.52 | 50.75 | 49.80 | 50.06 | 47.41 | -0.41% | 5,774 |
| Sep 14, 2026 | 50.18 | 50.82 | 49.67 | 50.27 | 47.61 | -5.52% | 12,100 |
| Sep 11, 2026 | 53.99 | 53.99 | 52.90 | 53.20 | 50.39 | 0.32% | 11,973 |
| Sep 10, 2026 | 53.70 | 53.80 | 52.97 | 53.03 | 50.22 | -4.28% | 8,641 |
| Sep 9, 2026 | 55.11 | 55.88 | 54.76 | 55.40 | 52.47 | 2.25% | 28,108 |
| Sep 8, 2026 | 54.91 | 55.45 | 54.50 | 54.59 | 51.31 | 1.84% | 25,893 |
| Sep 4, 2026 | 52.27 | 53.60 | 52.27 | 53.60 | 50.38 | 4.33% | 11,292 |
| Sep 3, 2026 | 51.16 | 51.63 | 50.00 | 51.38 | 48.29 | -0.08% | 11,205 |
| Sep 2, 2026 | 51.10 | 51.45 | 50.74 | 51.42 | 48.33 | 1.36% | 4,459 |
| Sep 1, 2026 | 50.96 | 51.70 | 50.51 | 50.73 | 47.68 | -1.95% | 6,963 |
| Aug 31, 2026 | 51.40 | 51.74 | 50.94 | 51.74 | 48.63 | 0.76% | 8,444 |
| Aug 28, 2026 | 51.65 | 51.68 | 51.11 | 51.35 | 48.26 | -0.48% | 5,285 |
| Aug 27, 2026 | 52.57 | 52.57 | 51.21 | 51.60 | 48.50 | 0.14% | 8,760 |
| Aug 26, 2026 | 50.94 | 51.73 | 50.94 | 51.52 | 48.43 | 0.87% | 4,395 |