YRAM Historical Prices
YieldMax Memory and Storage Portfolio Option Income ETF · daily open, high, low, close & volume
Trading days
46
Period high
56.65
Period low
41.91
Period change
-16.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.62 | 44.17 | 42.34 | 43.02 | -6.66% | 12,835 |
| Oct 29, 2026 | 46.89 | 46.89 | 45.69 | 46.09 | -2.91% | 12,886 |
| Oct 28, 2026 | 46.75 | 47.58 | 46.31 | 47.46 | +4.74% | 10,187 |
| Oct 27, 2026 | 44.80 | 45.49 | 44.80 | 45.31 | +3.39% | 5,421 |
| Oct 26, 2026 | 43.13 | 44.29 | 42.80 | 43.83 | +2.71% | 9,525 |
| Oct 23, 2026 | 42.75 | 43.30 | 42.61 | 42.67 | +1.82% | 10,940 |
| Oct 22, 2026 | 43.55 | 43.78 | 41.91 | 41.91 | -6.49% | 32,436 |
| Oct 21, 2026 | 45.46 | 45.46 | 44.13 | 44.82 | +1.38% | 4,440 |
| Oct 20, 2026 | 44.11 | 44.68 | 44.11 | 44.21 | -0.47% | 8,540 |
| Oct 19, 2026 | 44.38 | 45.11 | 44.31 | 44.42 | +3.03% | 8,887 |
| Oct 16, 2026 | 44.33 | 44.33 | 43.03 | 43.11 | -4.96% | 7,700 |
| Oct 15, 2026 | 43.45 | 45.36 | 42.98 | 45.36 | -1.63% | 26,885 |
| Oct 14, 2026 | 47.47 | 47.63 | 46.05 | 46.11 | -5.49% | 28,240 |
| Oct 13, 2026 | 47.87 | 48.79 | 47.28 | 48.79 | -2.38% | 22,349 |
| Oct 12, 2026 | 50.88 | 50.88 | 49.81 | 49.98 | -2.93% | 25,815 |
| Oct 9, 2026 | 51.69 | 51.80 | 51.12 | 51.49 | +0.28% | 19,550 |
| Oct 8, 2026 | 52.58 | 52.78 | 51.14 | 51.34 | -3.76% | 11,272 |
| Oct 7, 2026 | 52.57 | 53.46 | 51.92 | 53.34 | +0.01% | 21,602 |
| Oct 6, 2026 | 53.93 | 54.15 | 53.31 | 53.34 | -2.44% | 16,868 |
| Oct 5, 2026 | 54.66 | 54.77 | 54.45 | 54.67 | +0.54% | 11,788 |
| Oct 2, 2026 | 53.88 | 54.78 | 53.88 | 54.38 | -1.35% | 13,344 |
| Oct 1, 2026 | 54.00 | 55.20 | 53.07 | 55.12 | +2.10% | 13,930 |
| Sep 30, 2026 | 54.11 | 54.11 | 53.43 | 53.98 | -0.57% | 17,778 |
| Sep 29, 2026 | 54.89 | 54.89 | 53.96 | 54.30 | +1.37% | 4,977 |
| Sep 28, 2026 | 54.15 | 54.39 | 52.36 | 53.56 | -2.48% | 14,015 |
| Sep 25, 2026 | 54.73 | 55.02 | 54.45 | 54.92 | +1.47% | 11,397 |
| Sep 24, 2026 | 54.19 | 54.53 | 53.70 | 54.13 | -1.15% | 13,117 |
| Sep 23, 2026 | 55.91 | 55.91 | 54.64 | 54.76 | -3.04% | 8,467 |
| Sep 22, 2026 | 54.15 | 56.65 | 54.15 | 56.48 | +3.29% | 14,975 |
| Sep 21, 2026 | 54.73 | 54.73 | 53.97 | 54.68 | +2.48% | 10,853 |
| Sep 18, 2026 | 52.27 | 53.35 | 52.00 | 53.35 | +2.74% | 6,200 |
| Sep 17, 2026 | 51.54 | 51.94 | 51.35 | 51.93 | +4.21% | 6,115 |
| Sep 16, 2026 | 50.56 | 50.60 | 49.51 | 49.83 | -0.45% | 4,491 |
| Sep 15, 2026 | 50.52 | 50.75 | 49.80 | 50.06 | -0.41% | 5,774 |
| Sep 14, 2026 | 50.18 | 50.82 | 49.67 | 50.27 | -5.52% | 12,100 |
| Sep 11, 2026 | 53.99 | 53.99 | 52.90 | 53.20 | +0.32% | 11,974 |
| Sep 10, 2026 | 53.70 | 53.80 | 52.97 | 53.03 | -4.28% | 8,642 |
| Sep 9, 2026 | 55.11 | 55.88 | 54.76 | 55.40 | +1.48% | 28,108 |
| Sep 8, 2026 | 54.91 | 55.45 | 54.50 | 54.59 | +1.84% | 25,166 |
| Sep 4, 2026 | 52.27 | 53.60 | 52.27 | 53.60 | +4.33% | 11,293 |
| Sep 3, 2026 | 51.16 | 51.63 | 50.00 | 51.38 | -0.08% | 11,205 |
| Sep 2, 2026 | 51.10 | 51.45 | 50.74 | 51.42 | -0.61% | 4,459 |
| Aug 31, 2026 | 51.40 | 51.74 | 50.94 | 51.74 | +0.76% | 8,444 |
| Aug 28, 2026 | 51.65 | 51.68 | 51.11 | 51.35 | -0.48% | 5,286 |
| Aug 27, 2026 | 52.57 | 52.57 | 51.20 | 51.60 | +0.14% | 8,761 |
| Aug 26, 2026 | 50.94 | 51.73 | 50.94 | 51.52 | - | 4,395 |
Daily open, high, low, close and volume for YieldMax Memory and Storage Portfolio Option Income ETF (YRAM). Showing 46 trading days. Unadjusted prices.