Dark

DRAM
Roundhill Memory ETF
stock BATS ETF

Apr 2, 2026

27.76USD+816.172%(+24.73)2,530,246

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	27.0000	28.0000	26.1400	27.7600	+816.172%	2,530,246	0.000%
2017-06-23	3.0400	3.2600	2.9800	3.0300	-0.329%	913,857	+816.172%
2017-06-22	2.9600	3.0700	2.9000	3.0400	+5.923%	1,188,027	+813.158%
2017-06-21	3.1500	3.4600	2.8700	2.8700	+2.867%	2,662,445	+867.247%
2017-06-20	2.8500	2.8500	2.7200	2.7900	-0.712%	88,324	+894.982%
2017-06-19	2.8500	2.9000	2.7300	2.8100	-2.431%	124,665	+887.900%
2017-06-16	2.8800	2.8890	2.8000	2.8800	+1.053%	69,615	+863.889%
2017-06-15	2.8200	2.8800	2.7500	2.8500	+1.786%	103,250	+874.035%
2017-06-14	2.9500	2.9500	2.7200	2.8000	-3.448%	154,959	+891.429%
2017-06-13	2.9700	2.9900	2.8500	2.9000	+0.346%	241,104	+857.241%
2017-06-12	2.8100	3.1100	2.6960	2.8900	+5.091%	686,521	+860.554%
2017-06-09	2.7500	2.8000	2.6700	2.7500	-0.362%	231,982	+909.455%
2017-06-08	2.6700	2.7600	2.6471	2.7600	+3.759%	160,903	+905.797%
2017-06-07	2.6500	2.8100	2.6000	2.6600	+1.527%	276,135	+943.609%
2017-06-06	2.7500	2.7500	2.5600	2.6200	-2.239%	125,242	+959.542%
2017-06-05	3.1000	3.1000	2.5500	2.6800	-10.067%	572,273	+935.821%
2017-06-02	2.9000	3.0100	2.9000	2.9800	-0.667%	34,092	+831.544%
2017-06-01	2.9900	3.0386	2.8100	3.0000	0.000%	55,284	+825.333%
2017-05-31	3.5100	3.5100	2.8700	3.0000	-12.281%	188,858	+825.333%
2017-05-30	3.6600	3.8400	3.4100	3.4200	-2.286%	98,748	+711.696%
2017-05-26	4.1000	4.1000	3.3659	3.5000	-13.793%	82,272	+693.143%
2017-05-25	4.3010	4.3086	3.8900	4.0600	-6.016%	83,442	+583.744%
2017-05-24	4.7000	4.7468	4.2600	4.3199	-8.085%	97,640	+542.607%
2017-05-23	4.6700	4.7399	4.5669	4.6999	-0.846%	21,917	+490.651%
2017-05-22	4.6000	4.9900	4.5600	4.7400	+4.405%	29,041	+485.654%
2017-05-19	4.3200	4.5800	4.3200	4.5400	+5.336%	12,382	+511.454%
2017-05-18	4.2500	4.5600	4.2500	4.3100	+1.412%	16,406	+544.084%
2017-05-17	4.4800	4.5606	4.2500	4.2500	-7.205%	30,717	+553.176%
2017-05-16	4.7400	4.8100	4.5100	4.5800	-2.966%	52,536	+506.114%
2017-05-15	5.0200	5.1400	4.6100	4.7200	-5.411%	46,862	+488.136%
2017-05-12	4.9700	5.1778	4.9700	4.9900	0.000%	31,699	+456.313%
2017-05-11	5.2500	5.3000	4.9500	4.9900	-3.107%	73,795	+456.313%
2017-05-10	5.3200	5.6590	5.1200	5.1500	-1.152%	140,016	+439.029%
2017-05-09	4.9200	5.5800	4.9000	5.2100	+8.768%	135,242	+432.821%
2017-05-08	4.3000	5.2999	4.2684	4.7900	+292.623%	38,266	+479.541%
2017-05-05	1.1500	1.2800	1.1424	1.2200	+7.018%	493,611	+2,175.410%
2017-05-04	1.1400	1.1600	1.1400	1.1400	-1.724%	55,107	+2,335.088%
2017-05-03	1.1575	1.1600	1.1400	1.1600	+0.870%	28,544	+2,293.103%
2017-05-02	1.1700	1.1900	1.1400	1.1500	-2.542%	48,717	+2,313.913%
2017-05-01	1.2000	1.2000	1.1401	1.1800	-1.667%	58,257	+2,252.542%
2017-04-28	1.2000	1.2000	1.1500	1.2000	+1.695%	94,223	+2,213.333%
2017-04-27	1.2000	1.2200	1.1300	1.1800	-3.279%	67,882	+2,252.542%
2017-04-26	1.1900	1.2200	1.1700	1.2200	+2.521%	35,709	+2,175.410%
2017-04-25	1.1800	1.2200	1.1600	1.1900	-1.572%	40,592	+2,232.773%
2017-04-24	1.2300	1.2400	1.1800	1.2090	-0.083%	69,669	+2,196.112%
2017-04-21	1.1900	1.2300	1.1700	1.2100	+2.542%	113,329	+2,194.215%
2017-04-20	1.1700	1.2500	1.1600	1.1800	+0.855%	129,446	+2,252.542%
2017-04-19	1.1500	1.1798	1.1300	1.1700	0.000%	39,303	+2,272.650%
2017-04-18	1.1600	1.1700	1.1200	1.1700	-0.847%	16,915	+2,272.650%
2017-04-17	1.1500	1.1800	1.1200	1.1800	+0.855%	100,871	+2,252.542%
2017-04-13	1.1600	1.1800	1.1400	1.1700	+0.871%	49,975	+2,272.650%
2017-04-12	1.1701	1.1900	1.1200	1.1599	-2.529%	59,996	+2,293.310%
2017-04-11	1.2300	1.2300	1.1600	1.1900	-0.833%	77,714	+2,232.773%
2017-04-10	1.1800	1.2400	1.1400	1.2000	+0.840%	130,579	+2,213.333%
2017-04-07	1.1800	1.2000	1.1300	1.1900	+5.310%	144,052	+2,232.773%
2017-04-06	1.1400	1.1591	1.1200	1.1300	-0.877%	111,914	+2,356.637%
2017-04-05	1.1700	1.1800	1.1300	1.1400	-3.561%	211,951	+2,335.088%
2017-04-04	1.1700	1.2400	1.1700	1.1821	-4.669%	257,109	+2,248.363%
2017-04-03	1.2400	1.5000	1.1500	1.2400	+7.826%	1,536,113	+2,138.710%
2017-03-31	1.2300	1.2300	1.1500	1.1500	-5.738%	118,622	+2,313.913%
2017-03-30	1.2700	1.3000	1.1700	1.2200	-2.400%	145,108	+2,175.410%
2017-03-29	1.2700	1.3399	1.2300	1.2500	-0.794%	436,808	+2,120.800%
2017-03-28	1.1800	1.3800	1.1200	1.2600	+10.526%	761,180	+2,103.175%
2017-03-27	1.1500	1.1900	1.1100	1.1400	-1.724%	145,559	+2,335.088%
2017-03-24	1.1500	1.2200	1.1400	1.1600	+1.754%	56,275	+2,293.103%
2017-03-23	1.1400	1.1600	1.1103	1.1400	-1.716%	48,860	+2,335.088%
2017-03-22	1.1900	1.2000	1.1400	1.1599	+1.746%	54,586	+2,293.310%
2017-03-21	1.2500	1.2572	1.1200	1.1400	-7.812%	92,392	+2,335.088%
2017-03-20	1.2300	1.2700	1.1511	1.2366	+1.361%	163,056	+2,144.865%
2017-03-17	1.2000	1.2500	1.2000	1.2200	+1.667%	62,679	+2,175.410%
2017-03-16	1.1100	1.2000	1.1100	1.2000	+5.272%	101,213	+2,213.333%
2017-03-15	1.1300	1.1800	1.1000	1.1399	+0.885%	39,940	+2,335.301%
2017-03-14	1.1800	1.1899	1.1100	1.1299	-1.748%	27,666	+2,356.855%
2017-03-13	1.1700	1.2000	1.1500	1.1500	-0.854%	47,996	+2,313.913%
2017-03-10	1.2000	1.2110	1.1320	1.1599	-1.670%	83,534	+2,293.310%
2017-03-09	1.2304	1.2700	1.1100	1.1796	-2.770%	251,113	+2,253.340%
2017-03-08	1.2500	1.2800	1.2100	1.2132	-2.161%	88,599	+2,188.164%
2017-03-07	1.2000	1.2500	1.2000	1.2400	+0.821%	86,662	+2,138.710%
2017-03-06	1.3000	1.3000	1.2100	1.2299	-3.922%	115,221	+2,157.094%
2017-03-03	1.2500	1.3200	1.2331	1.2801	-0.389%	68,777	+2,068.581%
2017-03-02	1.3500	1.3800	1.2100	1.2851	-5.507%	291,477	+2,060.143%
2017-03-01	1.3600	1.4099	1.3600	1.3600	-1.213%	66,648	+1,941.176%
2017-02-28	1.3800	1.4500	1.3500	1.3767	-0.239%	104,987	+1,916.416%
2017-02-27	1.4800	1.4800	1.3600	1.3800	-6.122%	156,774	+1,911.594%
2017-02-24	1.4800	1.5064	1.4700	1.4700	-1.289%	74,564	+1,788.435%
2017-02-23	1.5317	1.5699	1.4723	1.4892	-1.377%	61,548	+1,764.088%
2017-02-22	1.5800	1.5900	1.5100	1.5100	-4.430%	67,146	+1,738.411%
2017-02-21	1.5500	1.6673	1.4500	1.5800	+2.611%	288,728	+1,656.962%
2017-02-17	1.4500	1.5500	1.4401	1.5398	+5.358%	94,663	+1,702.832%
2017-02-16	1.5000	1.5499	1.4500	1.4615	-4.477%	107,675	+1,799.418%
2017-02-15	1.6000	1.6000	1.5028	1.5300	-3.165%	122,690	+1,714.379%
2017-02-14	1.5985	1.6000	1.5450	1.5800	+1.935%	101,821	+1,656.962%
2017-02-13	1.5800	1.6300	1.5000	1.5500	0.000%	143,443	+1,690.968%
2017-02-10	1.6400	1.9500	1.5000	1.5500	-5.488%	1,175,672	+1,690.968%
2017-02-09	1.5900	1.7500	1.5600	1.6400	+1.863%	299,669	+1,592.683%
2017-02-08	1.6800	1.6800	1.5100	1.6100	-6.936%	319,513	+1,624.224%
2017-02-07	1.4400	1.7800	1.4200	1.7300	+20.139%	817,238	+1,504.624%
2017-02-06	1.4400	1.4733	1.4200	1.4400	-2.041%	31,997	+1,827.778%
2017-02-03	1.4500	1.4800	1.4100	1.4700	0.000%	42,833	+1,788.435%
2017-02-02	1.4700	1.4800	1.3800	1.4700	0.000%	60,113	+1,788.435%
2017-02-01	1.4100	1.4800	1.4100	1.4700	+2.797%	100,792	+1,788.435%
2017-01-31	1.5100	1.5100	1.4000	1.4300	-4.027%	136,189	+1,841.259%
2017-01-30	1.4200	1.5000	1.3700	1.4900	+4.196%	92,552	+1,763.087%
2017-01-27	1.4700	1.4700	1.3900	1.4300	-1.379%	81,666	+1,841.259%
2017-01-26	1.3810	1.4700	1.3500	1.4500	+2.837%	483,424	+1,814.483%
2017-01-25	1.4100	1.5000	1.3800	1.4100	0.000%	217,010	+1,868.794%
2017-01-24	1.3600	1.4300	1.3600	1.4100	+3.676%	55,382	+1,868.794%
2017-01-23	1.3800	1.4240	1.3201	1.3600	-2.158%	196,301	+1,941.176%
2017-01-20	1.4300	1.4476	1.3201	1.3900	-2.797%	232,134	+1,897.122%
2017-01-19	1.5500	1.5700	1.4300	1.4300	-8.917%	322,485	+1,841.259%
2017-01-18	1.5400	1.7600	1.4500	1.5700	+8.276%	1,123,817	+1,668.153%
2017-01-17	1.4100	1.5119	1.4010	1.4500	+2.113%	179,308	+1,814.483%
2017-01-13	1.5100	1.5200	1.4000	1.4200	-5.960%	209,057	+1,854.930%
2017-01-12	1.5600	1.6000	1.5000	1.5100	-1.307%	185,184	+1,738.411%
2017-01-11	1.5300	1.5600	1.5100	1.5300	-1.929%	103,893	+1,714.379%
2017-01-10	1.5200	1.5900	1.4688	1.5601	+2.638%	182,992	+1,679.373%
2017-01-09	1.5200	1.6400	1.4600	1.5200	0.000%	308,522	+1,726.316%
2017-01-06	1.6200	1.6500	1.4300	1.5200	-8.434%	643,637	+1,726.316%
2017-01-05	1.7800	1.7800	1.6100	1.6600	-7.778%	396,791	+1,572.289%
2017-01-04	1.7200	1.8800	1.6100	1.8000	+3.448%	505,064	+1,442.222%
2017-01-03	2.1300	2.1377	1.6000	1.7400	-20.909%	1,218,604	+1,495.402%
2016-12-30	2.3500	2.4500	2.1184	2.2000	-11.647%	587,793	+1,161.818%
2016-12-29	2.4100	2.6700	2.0300	2.4900	+2.893%	1,880,908	+1,014.859%
2016-12-28	1.9100	2.8800	1.9100	2.4200	+26.702%	10,983,572	+1,047.107%
2016-12-27	1.6200	1.9200	1.5000	1.9100	+20.886%	1,381,831	+1,353.403%
2016-12-23	1.5100	1.6000	1.4500	1.5800	+1.935%	187,840	+1,656.962%
2016-12-22	1.7000	1.7200	1.4800	1.5500	-4.280%	538,369	+1,690.968%
2016-12-21	1.4000	1.6700	1.4000	1.6193	+14.844%	791,355	+1,614.321%
2016-12-20	1.3500	1.4299	1.3276	1.4100	+5.224%	121,631	+1,868.794%
2016-12-19	1.2900	1.3400	1.2830	1.3400	+3.077%	90,531	+1,971.642%
2016-12-16	1.3100	1.3500	1.2200	1.3000	-1.515%	129,069	+2,035.385%
2016-12-15	1.3200	1.3300	1.2500	1.3200	+0.763%	118,794	+2,003.030%
2016-12-14	1.3100	1.3600	1.2700	1.3100	0.000%	120,474	+2,019.084%
2016-12-13	1.2700	1.3200	1.2500	1.3100	+3.968%	111,346	+2,019.084%
2016-12-12	1.3400	1.3900	1.2500	1.2600	-5.970%	190,578	+2,103.175%
2016-12-09	1.3100	1.4000	1.2800	1.3400	-2.899%	237,607	+1,971.642%
2016-12-08	1.3300	1.7000	1.3001	1.3800	+8.661%	2,004,295	+1,911.594%
2016-12-07	1.1900	1.3500	1.1900	1.2700	+5.833%	344,007	+2,085.827%
2016-12-06	1.1100	1.2000	1.1100	1.2000	+9.091%	173,671	+2,213.333%
2016-12-05	1.1900	1.1900	1.1000	1.1000	-6.780%	129,754	+2,423.636%
2016-12-02	1.2100	1.2250	1.1000	1.1800	+0.855%	135,678	+2,252.542%
2016-12-01	1.1600	1.2900	1.1000	1.1700	0.000%	273,073	+2,272.650%
2016-11-30	1.3900	1.4000	1.1500	1.1700	-17.021%	618,127	+2,272.650%
2016-11-29	1.1500	1.7109	1.1000	1.4100	+33.019%	4,451,682	+1,868.794%
2016-11-28	1.0200	1.1000	0.9700	1.0600	+5.989%	201,426	+2,518.868%
2016-11-25	1.0000	1.0300	0.9500	1.0001	+5.274%	66,561	+2,675.722%
2016-11-23	1.0300	1.0300	0.9100	0.9500	-4.040%	58,315	+2,822.105%
2016-11-22	1.0500	1.0685	0.8210	0.9900	-6.604%	184,101	+2,704.040%
2016-11-21	1.0800	1.1200	0.9910	1.0600	-2.609%	234,476	+2,518.868%
2016-11-18	0.9400	1.3200	0.9100	1.0884	+18.304%	1,504,671	+2,450.533%
2016-11-17	0.9000	0.9600	0.8200	0.9200	+2.222%	48,690	+2,917.391%
2016-11-16	0.9500	0.9697	0.8100	0.9000	-2.682%	102,979	+2,984.444%
2016-11-15	0.9300	0.9800	0.9001	0.9248	+0.522%	59,432	+2,901.730%
2016-11-14	0.9410	0.9900	0.9100	0.9200	-4.157%	70,285	+2,917.391%
2016-11-11	0.9902	0.9903	0.9215	0.9599	-3.070%	24,018	+2,791.968%
2016-11-10	1.0292	1.0292	0.9500	0.9903	-0.970%	31,946	+2,703.191%
2016-11-09	0.9700	1.0500	0.9330	1.0000	0.000%	39,798	+2,676.000%
2016-11-08	1.0000	1.0100	0.9200	1.0000	+0.231%	44,216	+2,676.000%
2016-11-07	1.0000	1.0300	0.9700	0.9977	-3.127%	17,118	+2,682.400%
2016-11-04	1.0500	1.0500	1.0000	1.0299	+0.971%	17,083	+2,595.407%
2016-11-03	1.0000	1.0300	0.9400	1.0200	+3.553%	86,765	+2,621.569%
2016-11-02	1.0200	1.0200	0.9300	0.9850	-3.431%	136,253	+2,718.274%
2016-11-01	1.0300	1.0600	1.0100	1.0200	-0.971%	41,954	+2,621.569%
2016-10-31	1.0670	1.0700	1.0300	1.0300	-2.830%	12,851	+2,595.146%
2016-10-28	1.1099	1.1100	1.0600	1.0600	0.000%	18,744	+2,518.868%
2016-10-27	1.0500	1.1100	1.0500	1.0600	-5.357%	30,137	+2,518.868%
2016-10-26	1.0300	1.1600	1.0200	1.1200	+7.806%	72,081	+2,378.571%
2016-10-25	1.0300	1.1000	1.0100	1.0389	-2.907%	50,650	+2,572.057%
2016-10-24	1.1000	1.1100	1.0300	1.0700	-2.727%	53,131	+2,494.393%
2016-10-21	1.1100	1.1200	1.0100	1.1000	-1.786%	50,741	+2,423.636%
2016-10-20	1.1000	1.1400	1.1000	1.1200	+1.818%	25,803	+2,378.571%
2016-10-19	1.0400	1.1194	0.9377	1.1000	+5.769%	161,030	+2,423.636%
2016-10-18	1.0700	1.1078	1.0100	1.0400	-4.587%	161,780	+2,569.231%
2016-10-17	1.2000	1.2000	1.0900	1.0900	-5.217%	133,448	+2,446.789%
2016-10-14	1.1700	1.1701	1.1100	1.1500	-1.709%	48,016	+2,313.913%
2016-10-13	1.1400	1.1800	1.1017	1.1700	+2.632%	48,478	+2,272.650%
2016-10-12	1.1800	1.1800	1.1300	1.1400	-1.724%	70,924	+2,335.088%
2016-10-11	1.1200	1.1800	1.1000	1.1600	+3.571%	210,938	+2,293.103%
2016-10-10	1.1499	1.1499	1.1100	1.1200	-0.885%	14,405	+2,378.571%
2016-10-07	1.1500	1.2100	1.1200	1.1300	+0.893%	37,553	+2,356.637%
2016-10-06	1.1200	1.1510	1.1200	1.1200	-2.609%	55,770	+2,378.571%
2016-10-05	1.1400	1.2000	1.1200	1.1500	-1.709%	75,183	+2,313.913%
2016-10-04	1.1900	1.2200	1.1500	1.1700	-2.500%	91,031	+2,272.650%
2016-10-03	1.2900	1.2900	1.2000	1.2000	-4.754%	84,527	+2,213.333%
2016-09-30	1.3400	1.3600	1.2100	1.2599	+5.883%	200,251	+2,103.349%
2016-09-29	1.1898	1.2400	1.1700	1.1899	+0.839%	57,246	+2,232.969%
2016-09-28	1.1300	1.1800	1.1300	1.1800	+1.724%	88,424	+2,252.542%
2016-09-27	1.1900	1.2174	1.1500	1.1600	-2.521%	78,727	+2,293.103%
2016-09-26	1.2400	1.2400	1.1900	1.1900	-3.252%	85,670	+2,232.773%
2016-09-23	1.2500	1.3000	1.2100	1.2300	+1.644%	46,778	+2,156.911%
2016-09-22	1.2500	1.2800	1.2100	1.2101	-0.811%	170,766	+2,194.025%
2016-09-21	1.2900	1.2900	1.2000	1.2200	-5.426%	78,035	+2,175.410%
2016-09-20	1.3200	1.3400	1.2500	1.2900	-0.769%	82,256	+2,051.938%
2016-09-19	1.2400	1.3100	1.2200	1.3000	+4.000%	56,951	+2,035.385%
2016-09-16	1.2000	1.2600	1.1950	1.2500	+5.042%	93,185	+2,120.800%
2016-09-15	1.3000	1.3600	1.1100	1.1900	-13.139%	394,952	+2,232.773%
2016-09-14	1.3300	1.3900	1.3300	1.3700	+1.481%	35,249	+1,926.277%
2016-09-13	1.3300	1.3700	1.3200	1.3500	+1.260%	42,674	+1,956.296%
2016-09-12	1.3900	1.4000	1.3101	1.3332	-2.686%	94,739	+1,982.208%
2016-09-09	1.4100	1.4200	1.3700	1.3700	-2.143%	57,656	+1,926.277%
2016-09-08	1.4171	1.4291	1.3800	1.4000	+0.719%	65,794	+1,882.857%
2016-09-07	1.4200	1.4600	1.3800	1.3900	-2.113%	95,953	+1,897.122%
2016-09-06	1.4200	1.4600	1.4101	1.4200	0.000%	102,907	+1,854.930%
2016-09-02	1.4100	1.4399	1.4000	1.4200	0.000%	21,889	+1,854.930%
2016-09-01	1.4599	1.4599	1.4000	1.4200	+1.429%	23,590	+1,854.930%
2016-08-31	1.4600	1.4699	1.3833	1.4000	-5.405%	100,679	+1,882.857%
2016-08-30	1.4700	1.5000	1.4101	1.4800	+2.778%	119,207	+1,775.676%
2016-08-29	1.4400	1.4500	1.4100	1.4400	+0.007%	70,211	+1,827.778%
2016-08-26	1.4170	1.4399	1.4000	1.4399	+2.850%	30,343	+1,827.912%
2016-08-25	1.4000	1.4199	1.3700	1.4000	-1.018%	48,302	+1,882.857%
2016-08-24	1.4200	1.4700	1.3801	1.4144	-1.084%	132,579	+1,862.670%
2016-08-23	1.4300	1.4700	1.4100	1.4299	-0.007%	94,762	+1,841.395%
2016-08-22	1.4900	1.4900	1.3700	1.4300	-4.027%	182,677	+1,841.259%
2016-08-19	1.5200	1.5240	1.4500	1.4900	-1.974%	131,753	+1,763.087%
2016-08-18	1.5300	1.5714	1.5000	1.5200	-3.185%	94,189	+1,726.316%
2016-08-17	1.6100	1.6100	1.5400	1.5700	-1.567%	147,463	+1,668.153%
2016-08-16	1.5500	1.6500	1.5000	1.5950	+4.248%	277,358	+1,640.439%
2016-08-15	1.4800	1.5700	1.4700	1.5300	+4.795%	160,166	+1,714.379%
2016-08-12	1.4300	1.5000	1.4200	1.4600	+1.389%	66,155	+1,801.370%
2016-08-11	1.4600	1.4700	1.3637	1.4400	-0.690%	100,767	+1,827.778%
2016-08-10	1.5500	1.5500	1.4000	1.4500	-5.229%	148,491	+1,814.483%
2016-08-09	1.5300	1.5500	1.4601	1.5300	-1.290%	95,836	+1,714.379%
2016-08-08	1.4700	1.5500	1.4600	1.5500	+0.649%	220,033	+1,690.968%
2016-08-05	1.5400	1.5890	1.4600	1.5400	0.000%	294,241	+1,702.597%
2016-08-04	1.6100	1.7000	1.4200	1.5400	+9.220%	921,621	+1,702.597%
2016-08-03	1.3500	1.4670	1.2613	1.4100	+3.676%	298,260	+1,868.794%
2016-08-02	1.5800	1.6115	1.3000	1.3600	-16.049%	831,074	+1,941.176%
2016-08-01	1.7700	1.8100	1.6100	1.6200	-10.000%	350,513	+1,613.580%
2016-07-29	1.8200	1.9000	1.6200	1.8000	+1.124%	511,944	+1,442.222%
2016-07-28	2.1500	2.4300	1.6500	1.7800	-18.721%	2,691,487	+1,459.551%
2016-07-27	1.8000	2.4300	1.8000	2.1900	+26.590%	4,883,075	+1,167.580%
2016-07-26	1.6700	1.9300	1.6400	1.7300	+4.848%	1,443,573	+1,504.624%
2016-07-25	1.6100	1.7000	1.5300	1.6500	+5.769%	304,135	+1,582.424%
2016-07-22	1.5500	1.6900	1.5000	1.5600	-0.637%	455,301	+1,679.487%
2016-07-21	1.6400	1.6400	1.5200	1.5700	-3.086%	168,068	+1,668.153%
2016-07-20	1.6200	1.6400	1.5400	1.6200	-1.220%	241,133	+1,613.580%
2016-07-19	1.7300	1.7790	1.5500	1.6400	-2.381%	297,658	+1,592.683%
2016-07-18	1.5700	1.7899	1.5110	1.6800	+7.692%	941,724	+1,552.381%
2016-07-15	1.5000	1.8900	1.5000	1.5600	+4.698%	2,014,438	+1,679.487%
2016-07-14	1.4300	1.5000	1.4000	1.4900	+4.930%	116,901	+1,763.087%
2016-07-13	1.3800	1.4999	1.3800	1.4200	+1.429%	76,407	+1,854.930%
2016-07-12	1.5900	1.6300	1.4000	1.4000	-6.667%	156,352	+1,882.857%
2016-07-11	1.2300	1.7999	1.1000	1.5000	+219.149%	661,493	+1,750.667%
2016-07-08	0.5100	0.5200	0.4300	0.4700	-11.869%	871,011	+5,806.383%
2016-07-07	0.6050	0.6050	0.5200	0.5333	-8.052%	596,800	+5,105.325%
2016-07-06	0.6100	0.6600	0.5800	0.5800	-3.317%	839,291	+4,686.207%
2016-07-05	0.6279	0.6292	0.5800	0.5999	+0.318%	184,357	+4,527.438%
2016-07-01	0.6450	0.6499	0.5700	0.5980	-1.157%	413,692	+4,542.140%
2016-06-30	0.6500	0.6700	0.6001	0.6050	-5.469%	233,342	+4,488.430%
2016-06-29	0.6122	0.6600	0.5900	0.6400	+9.777%	398,377	+4,237.500%
2016-06-28	0.6500	0.6500	0.5440	0.5830	-5.998%	376,724	+4,661.578%
2016-06-27	0.7800	0.7800	0.6000	0.6202	-15.041%	564,155	+4,375.975%
2016-06-24	0.7500	0.8050	0.6922	0.7300	+5.644%	1,580,809	+3,702.740%
2016-06-23	0.6700	0.7250	0.6600	0.6910	-2.676%	254,251	+3,917.366%
2016-06-22	0.7980	0.8160	0.6900	0.7100	-6.579%	375,362	+3,809.859%
2016-06-21	0.8600	0.8700	0.7600	0.7600	-7.125%	647,031	+3,552.632%
2016-06-20	0.9700	1.0800	0.7610	0.8183	-11.054%	3,063,409	+3,292.399%
2016-06-17	0.8650	1.0300	0.8500	0.9200	+9.524%	2,628,541	+2,917.391%
2016-06-16	0.8030	0.8838	0.8030	0.8400	-4.578%	360,642	+3,204.762%
2016-06-15	1.0000	1.0400	0.8600	0.8803	-7.347%	740,651	+3,053.470%
2016-06-14	1.3000	1.3700	0.9500	0.9501	-32.136%	2,527,030	+2,821.798%
2016-06-13	0.8540	1.6900	0.7800	1.4000	+59.091%	3,194,179	+1,882.857%
2016-06-10	0.9200	0.9468	0.8220	0.8800	-3.297%	31,222	+3,054.545%
2016-06-09	0.9790	1.1400	0.8800	0.9100	-4.211%	60,709	+2,950.549%
2016-06-08	0.8470	1.3400	0.8300	0.9500	+14.458%	928,926	+2,822.105%
2016-06-07	0.7720	0.8750	0.7720	0.8300	+9.934%	74,070	+3,244.578%
2016-06-06	0.7700	0.7862	0.7550	0.7550	-0.658%	13,209	+3,576.821%
2016-06-03	0.7350	0.7601	0.7350	0.7600	+2.564%	10,523	+3,552.632%
2016-06-02	0.7600	0.7800	0.7350	0.7410	-7.950%	22,069	+3,646.289%
2016-06-01	0.7350	0.8100	0.7350	0.8050	+9.509%	24,077	+3,348.447%
2016-05-31	0.7350	0.7410	0.7350	0.7351	-0.823%	11,583	+3,676.357%
2016-05-27	0.7500	0.7550	0.7400	0.7412	+1.520%	3,654	+3,645.278%
2016-05-26	0.7500	0.7500	0.7300	0.7301	-1.484%	1,893	+3,702.219%
2016-05-25	0.7500	0.7500	0.7300	0.7411	+0.149%	4,792	+3,645.783%
2016-05-24	0.7500	0.7500	0.7300	0.7400	+1.370%	5,163	+3,651.351%
2016-05-23	0.7300	0.7301	0.7176	0.7300	0.000%	24,148	+3,702.740%
2016-05-20	0.7500	0.7500	0.7300	0.7300	0.000%	15,191	+3,702.740%
2016-05-19	0.7380	0.7380	0.7121	0.7300	-1.084%	25,082	+3,702.740%
2016-05-18	0.6797	0.7380	0.6797	0.7380	+15.169%	7,323	+3,661.518%
2016-05-17	0.6660	0.6900	0.6408	0.6408	-8.457%	10,972	+4,232.085%
2016-05-16	0.5900	0.7000	0.5900	0.7000	+11.093%	37,975	+3,865.714%
2016-05-13	0.6300	0.6600	0.6300	0.6301	+0.016%	4,286	+4,305.650%
2016-05-12	0.6600	0.6600	0.6300	0.6300	-0.380%	19,358	+4,306.349%
2016-05-11	0.6400	0.6500	0.5600	0.6324	-2.136%	23,346	+4,289.627%
2016-05-10	0.6400	0.6462	0.6400	0.6462	-0.585%	3,667	+4,195.884%
2016-05-09	0.5999	0.6500	0.5960	0.6500	+9.354%	33,233	+4,170.769%
2016-05-06	0.5944	0.5944	0.5944	0.5944	+6.143%	268	+4,570.256%
2016-05-05	0.5600	0.5600	0.5600	0.5600	-12.500%	182	+4,857.143%
2016-05-04	0.6500	0.6600	0.5809	0.6400	+8.475%	1,718	+4,237.500%
2016-05-03	0.6549	0.6549	0.5700	0.5900	-1.667%	37,843	+4,605.085%
2016-05-02	0.5600	0.6500	0.5300	0.6000	-3.210%	53,745	+4,526.667%
2016-04-29	0.5897	0.6199	0.5897	0.6199	+10.087%	14,469	+4,378.142%
2016-04-28	0.5600	0.5880	0.5600	0.5631	-2.914%	8,202	+4,829.853%
2016-04-27	0.5662	0.5980	0.5660	0.5800	-3.333%	2,900	+4,686.207%
2016-04-26	0.5980	0.6000	0.5900	0.6000	+7.143%	22,080	+4,526.667%
2016-04-25	0.6001	0.6001	0.5600	0.5600	-3.432%	6,100	+4,857.143%
2016-04-22	0.5800	0.5803	0.5600	0.5799	0.000%	40,106	+4,687.032%
2016-04-21	0.5794	0.5800	0.5794	0.5799	+0.817%	3,254	+4,687.032%
2016-04-20	0.5970	0.5970	0.5500	0.5752	-0.828%	27,137	+4,726.147%
2016-04-19	0.5900	0.6026	0.5800	0.5800	-3.333%	4,692	+4,686.207%
2016-04-18	0.6292	0.6500	0.5900	0.6000	-4.015%	19,798	+4,526.667%
2016-04-15	0.6879	0.6880	0.6251	0.6251	-6.000%	16,202	+4,340.889%
2016-04-14	0.6306	0.6652	0.6306	0.6650	+3.566%	1,571	+4,074.436%
2016-04-13	0.6800	0.6900	0.6220	0.6421	-4.221%	14,032	+4,223.314%
2016-04-12	0.6220	0.6704	0.6220	0.6704	-2.260%	1,229	+4,040.811%
2016-04-11	0.6550	0.6877	0.6220	0.6859	-1.958%	12,831	+3,947.237%
2016-04-08	0.6601	0.6996	0.6601	0.6996	+6.000%	3,203	+3,867.982%
2016-04-07	0.6600	0.6600	0.6600	0.6600	-2.941%	167	+4,106.061%
2016-04-06	0.6680	0.6800	0.6600	0.6800	-4.225%	7,461	+3,982.353%
2016-04-05	0.6900	0.7100	0.6900	0.7100	+1.429%	8,119	+3,809.859%
2016-04-04	0.6600	0.7000	0.6600	0.7000	+6.061%	1,510	+3,865.714%
2016-04-01	0.6914	0.6914	0.6600	0.6600	-9.116%	3,838	+4,106.061%
2016-03-31	0.7300	0.7360	0.7262	0.7262	+1.453%	2,700	+3,722.638%
2016-03-30	0.7300	0.7320	0.6851	0.7158	-1.945%	6,401	+3,778.178%
2016-03-29	0.7300	0.7300	0.7300	0.7300	+2.730%	310	+3,702.740%
2016-03-28	0.7089	0.7106	0.6801	0.7106	+2.629%	1,670	+3,806.558%
2016-03-24	0.6924	0.6924	0.6924	0.6924	-5.138%	148	+3,909.243%
2016-03-23	0.7299	0.7299	0.7299	0.7299	+1.375%	1,520	+3,703.261%
2016-03-21	0.7400	0.7500	0.7200	0.7200	-3.987%	4,422	+3,755.556%
2016-03-18	0.7500	0.7500	0.7400	0.7499	+1.215%	8,789	+3,601.827%
2016-03-17	0.7080	0.7480	0.6600	0.7409	+1.161%	3,918	+3,646.794%
2016-03-16	0.8200	0.8400	0.6800	0.7324	-15.816%	31,308	+3,690.279%
2016-03-15	0.8260	0.9000	0.8200	0.8700	-0.264%	14,357	+3,090.805%
2016-03-14	0.8700	0.8723	0.8700	0.8723	-0.286%	3,811	+3,082.391%
2016-03-11	0.8700	0.8980	0.8700	0.8748	+0.841%	13,017	+3,073.297%
2016-03-10	0.8200	0.8675	0.8200	0.8675	-0.287%	12,280	+3,100.000%
2016-03-09	0.8201	0.8720	0.8201	0.8700	+7.407%	22,091	+3,090.805%
2016-03-08	0.8400	0.8400	0.8000	0.8100	-10.497%	7,342	+3,327.160%
2016-03-07	0.9050	0.9050	0.9050	0.9050	0.000%	671	+2,967.403%
2016-03-04	0.9300	0.9300	0.8900	0.9050	+1.685%	19,762	+2,967.403%
2016-03-03	0.7440	0.9200	0.7440	0.8900	+27.143%	81,762	+3,019.101%
2016-03-02	0.6860	0.7044	0.6860	0.7000	-0.143%	9,133	+3,865.714%
2016-03-01	0.7000	0.7010	0.7000	0.7010	+3.088%	3,852	+3,860.057%
2016-02-29	0.7199	0.7400	0.6800	0.6800	-1.449%	1,889	+3,982.353%
2016-02-26	0.7369	0.7500	0.6200	0.6900	-2.858%	15,627	+3,923.188%
2016-02-25	0.7700	0.7700	0.7000	0.7103	+1.471%	13,457	+3,808.208%
2016-02-24	0.7200	0.7300	0.7000	0.7000	0.000%	3,096	+3,865.714%
2016-02-23	0.7100	0.7300	0.6800	0.7000	-4.110%	20,816	+3,865.714%
2016-02-22	0.8300	0.8300	0.7300	0.7300	-2.667%	22,885	+3,702.740%
2016-02-19	0.8000	0.8000	0.7500	0.7500	+1.351%	2,992	+3,601.333%
2016-02-18	0.8299	0.8300	0.7300	0.7400	-2.644%	10,097	+3,651.351%
2016-02-17	0.7640	0.7754	0.7601	0.7601	-4.988%	2,598	+3,552.151%
2016-02-16	0.7701	0.8000	0.7700	0.8000	-1.235%	6,350	+3,370.000%
2016-02-12	0.7600	0.8100	0.7600	0.8100	+4.719%	4,740	+3,327.160%
2016-02-11	0.8200	0.8200	0.7700	0.7735	-5.671%	10,773	+3,488.882%
2016-02-10	0.8195	0.8400	0.7700	0.8200	+5.128%	28,550	+3,285.366%
2016-02-09	0.8200	0.8300	0.7200	0.7800	+0.645%	16,880	+3,458.974%
2016-02-08	0.7500	0.8100	0.7346	0.7750	+4.801%	2,285	+3,481.935%
2016-02-05	0.6901	0.7400	0.6800	0.7395	+1.594%	5,900	+3,653.888%
2016-02-04	0.7086	0.7279	0.6900	0.7279	0.000%	8,510	+3,713.711%
2016-02-03	0.8025	0.8025	0.7279	0.7279	+1.111%	4,470	+3,713.711%
2016-02-02	0.6303	0.7199	0.6200	0.7199	-7.705%	30,674	+3,756.091%
2016-02-01	0.8200	0.8200	0.7500	0.7800	+2.632%	3,857	+3,458.974%
2016-01-29	0.7210	0.8000	0.7000	0.7600	+8.571%	11,552	+3,552.632%
2016-01-28	0.7500	0.7800	0.6500	0.7000	-2.913%	28,470	+3,865.714%
2016-01-27	0.6770	0.7400	0.6300	0.7210	+7.628%	14,049	+3,750.208%
2016-01-26	0.7101	0.8000	0.6200	0.6699	+1.500%	3,555	+4,043.902%
2016-01-25	0.7305	0.7305	0.6299	0.6600	-9.577%	27,988	+4,106.061%
2016-01-22	0.7400	0.9200	0.7100	0.7299	-1.365%	45,261	+3,703.261%
2016-01-21	0.5400	0.8000	0.5300	0.7400	+34.545%	42,919	+3,651.351%
2016-01-20	0.5800	0.5900	0.5294	0.5500	-5.172%	15,994	+4,947.273%
2016-01-19	0.5800	0.5898	0.5661	0.5800	-1.695%	13,060	+4,686.207%
2016-01-15	0.5602	0.6330	0.5602	0.5900	-1.667%	21,273	+4,605.085%
2016-01-14	0.5660	0.6000	0.5580	0.6000	-0.695%	21,901	+4,526.667%
2016-01-13	0.6500	0.6501	0.5601	0.6042	-7.060%	53,610	+4,494.505%
2016-01-12	0.6000	0.6891	0.5521	0.6501	-1.500%	6,910	+4,170.112%
2016-01-11	0.7000	0.7300	0.6600	0.6600	-4.348%	3,513	+4,106.061%
2016-01-08	0.6801	0.7199	0.6800	0.6900	+4.530%	7,992	+3,923.188%
2016-01-07	0.7400	0.7400	0.6500	0.6601	-5.700%	21,884	+4,105.423%
2016-01-06	0.6840	0.7299	0.6800	0.7000	-2.764%	3,945	+3,865.714%

.dark-mode .FYH1S2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYH1S2{ color: #333333; background-color: white; border: 2px solid #333333; }DRAMRoundhill Memory ETFstock BATS ETF

DRAM
Roundhill Memory ETF
stock BATS ETF