Dark

DRAM
Roundhill Memory ETF
stock BATS ETF

At Close

Sep 8, 2026 3:59:59 PM EDT

60.96USD+2.042%(+1.22)38,536,116

59.20Bid 61.04Ask 1.84Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

61.62USD+3.147%(+1.88)871,040

After-hours

Sep 8, 2026 4:58:30 PM EDT

61.08USD+0.197%(+0.12)167,893

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	61.7200	62.0700	60.7200	60.9600	+2.128%	38,536,116	0.000%
2026-09-04	56.9150	59.7850	56.7400	59.6900	+6.608%	40,953,500	+2.128%
2026-09-03	55.6400	56.1900	54.2850	55.9900	-0.391%	22,361,470	+8.877%
2026-09-02	55.4500	56.4010	55.1200	56.2100	+2.089%	21,051,909	+8.450%
2026-09-01	55.5200	56.7600	54.5850	55.0600	-3.234%	24,861,057	+10.716%
2026-08-31	56.0700	57.0000	55.8200	56.9000	+1.917%	19,266,991	+7.135%
2026-08-28	55.9700	57.0600	54.7600	55.8300	-1.760%	25,884,071	+9.189%
2026-08-27	57.9500	58.0600	55.5300	56.8300	+0.780%	36,209,665	+7.267%
2026-08-26	55.8000	56.7350	55.7250	56.3900	+0.267%	17,773,487	+8.104%
2026-08-25	55.9750	56.7000	55.2100	56.2400	+3.611%	23,022,781	+8.393%
2026-08-24	55.5900	55.6100	53.1300	54.2800	-5.895%	44,813,419	+12.307%
2026-08-21	58.6400	58.8200	57.4000	57.6800	+0.174%	27,605,297	+5.687%
2026-08-20	56.2950	57.7250	55.8950	57.5800	+4.425%	36,856,939	+5.870%
2026-08-19	56.9700	57.0995	54.3300	55.1400	+0.073%	45,017,822	+10.555%
2026-08-18	56.7350	57.5900	54.7600	55.1000	-8.760%	68,321,904	+10.635%
2026-08-17	59.8200	62.0400	59.6600	60.3900	+5.356%	56,200,494	+0.944%
2026-08-14	58.0950	58.8000	56.5400	57.3200	+0.685%	64,902,570	+6.350%
2026-08-13	54.5300	58.1750	54.2050	56.9300	+3.887%	78,210,613	+7.079%
2026-08-12	54.6050	55.2099	53.8500	54.8000	+7.683%	53,541,820	+11.241%
2026-08-11	50.9900	51.4600	50.3600	50.8900	+2.601%	32,397,458	+19.788%
2026-08-10	49.4200	50.9350	49.1700	49.6000	-1.976%	27,639,430	+22.903%
2026-08-07	51.9850	52.0600	48.7720	50.6000	-1.633%	50,283,472	+20.474%
2026-08-06	49.5500	53.0250	48.7900	51.4400	-4.280%	54,819,618	+18.507%
2026-08-05	53.4300	55.4400	53.3188	53.7400	-2.095%	48,149,647	+13.435%
2026-08-04	53.5200	55.4100	53.3300	54.8900	+7.354%	53,900,241	+11.058%
2026-08-03	49.0000	51.5700	47.6800	51.1300	+1.509%	64,579,767	+19.226%
2026-07-31	54.7000	55.4500	50.2600	50.3700	-3.764%	101,145,637	+21.024%
2026-07-30	48.0200	52.3400	47.9300	52.3400	+16.700%	130,110,867	+16.469%
2026-07-29	47.6300	48.7000	44.4001	44.8500	-6.113%	125,046,503	+35.920%
2026-07-28	48.2650	48.8700	46.0900	47.7700	-8.888%	88,785,166	+27.611%
2026-07-27	54.9150	55.2900	50.2300	52.4300	-1.447%	77,080,629	+16.269%
2026-07-24	55.7600	56.2200	52.7300	53.2000	-8.748%	73,665,652	+14.586%
2026-07-23	57.4400	59.2300	57.0300	58.3000	+0.917%	55,562,387	+4.563%
2026-07-22	56.3650	58.6600	56.0800	57.7700	-1.835%	44,652,018	+5.522%
2026-07-21	57.0500	59.3450	56.4500	58.8500	+10.912%	70,930,320	+3.585%
2026-07-20	54.2500	55.2000	52.9200	53.0600	+0.645%	50,527,434	+14.889%
2026-07-17	49.8300	55.4000	48.6350	52.7200	+0.726%	136,040,776	+15.630%
2026-07-16	54.3100	54.7500	51.9000	52.3400	-8.815%	98,677,355	+16.469%
2026-07-15	60.6300	60.6900	55.0000	57.4000	-6.255%	91,975,912	+6.202%
2026-07-14	60.6800	61.6600	59.0200	61.2300	+6.859%	88,038,331	-0.441%
2026-07-13	57.4950	58.5100	56.3100	57.3000	-9.105%	79,517,631	+6.387%
2026-07-10	61.9100	63.6700	61.2520	63.0400	-2.051%	64,704,102	-3.299%
2026-07-09	65.0000	66.1000	64.1525	64.3600	+3.740%	73,906,254	-5.283%
2026-07-08	58.3950	62.0400	58.3950	62.0400	+2.393%	69,855,568	-1.741%
2026-07-07	60.0500	61.2400	58.2000	60.5900	-6.439%	76,703,638	+0.611%
2026-07-06	65.3200	65.9400	64.2600	64.7600	+6.812%	43,810,915	-5.868%
2026-07-02	64.5500	65.7500	58.8950	60.6300	-7.941%	98,441,114	+0.544%
2026-07-01	67.6600	68.6899	65.8000	65.8600	-10.819%	72,232,644	-7.440%
2026-06-30	72.1000	74.1600	71.7800	73.8500	+2.655%	37,613,063	-17.454%
2026-06-29	70.7800	72.0000	66.4700	71.9400	+0.083%	64,700,536	-15.263%
2026-06-26	72.2600	74.7700	71.3300	71.8800	-6.516%	59,400,790	-15.192%
2026-06-25	79.1550	79.6000	73.5000	76.8900	+9.953%	104,822,996	-20.718%
2026-06-24	71.6750	71.7900	67.1300	69.9300	+1.026%	76,629,921	-12.827%
2026-06-23	69.5200	73.0700	68.5900	69.2200	-14.247%	82,041,889	-11.933%
2026-06-22	80.6750	81.3400	79.0701	80.7200	+5.227%	56,191,648	-24.480%
2026-06-18	75.2450	77.7000	75.0000	76.7100	+9.664%	52,595,669	-20.532%
2026-06-17	71.7500	73.1400	69.6100	69.9500	+2.686%	41,820,015	-12.852%
2026-06-16	71.7200	72.6100	67.6000	68.1200	-4.151%	46,558,804	-10.511%
2026-06-15	69.6400	71.1800	68.7600	71.0700	+9.322%	36,982,925	-14.225%
2026-06-12	63.7650	66.1700	62.9000	65.0100	-0.169%	32,323,017	-6.230%
2026-06-11	59.6100	65.1500	59.1601	65.1200	+13.509%	47,924,440	-6.388%
2026-06-10	58.1100	61.2450	57.0650	57.3700	-4.160%	40,826,381	+6.258%
2026-06-09	63.6200	63.6300	55.4500	59.8600	-1.091%	69,995,852	+1.838%
2026-06-08	60.7150	61.6100	58.9500	60.5200	+8.478%	44,523,416	+0.727%
2026-06-05	60.8200	61.1700	55.3800	55.7900	-15.084%	77,696,116	+9.267%
2026-06-04	64.7250	67.1200	63.1802	65.7000	-5.752%	48,878,943	-7.215%
2026-06-03	69.7400	70.0200	67.5000	69.7100	+0.201%	28,084,739	-12.552%
2026-06-02	68.1500	70.1500	67.0500	69.5700	+2.309%	42,705,790	-12.376%
2026-06-01	65.7400	68.7600	65.4600	68.0000	+7.595%	41,728,794	-10.353%
2026-05-29	63.4600	64.2900	62.1600	63.2000	+1.007%	27,940,077	-3.544%
2026-05-28	61.0300	63.6400	59.9100	62.5700	+3.030%	32,028,912	-2.573%
2026-05-27	62.4400	62.6800	59.0500	60.7300	+0.364%	42,338,271	+0.379%
2026-05-26	57.1600	61.3200	57.0500	60.5100	+14.559%	45,481,864	+0.744%
2026-05-22	53.6700	54.2900	52.7200	52.8200	-2.797%	21,170,428	+15.411%
2026-05-21	52.1800	54.4500	51.9001	54.3400	+5.494%	26,926,835	+12.183%
2026-05-20	51.0000	51.6300	49.7300	51.5100	+3.496%	24,755,636	+18.346%
2026-05-19	47.4000	51.0494	46.4300	49.7700	+0.912%	37,482,378	+22.483%
2026-05-18	53.1400	53.1500	48.0100	49.3200	-3.483%	39,079,860	+23.601%
2026-05-15	50.6900	51.9300	49.8200	51.1000	-5.001%	35,031,289	+19.295%
2026-05-14	53.4700	55.0900	53.1500	53.7900	-1.375%	28,665,254	+13.330%
2026-05-13	54.6700	54.8700	52.8700	54.5400	+6.316%	42,539,352	+11.771%
2026-05-12	52.0300	52.9650	48.3200	51.3000	-6.863%	69,775,943	+18.830%
2026-05-11	54.9100	56.3800	53.7000	55.0800	+4.318%	79,681,428	+10.675%
2026-05-08	49.0000	52.8000	48.9000	52.8000	+13.426%	41,325,404	+15.455%
2026-05-07	47.9500	48.7800	46.0800	46.5500	-4.376%	27,480,495	+30.956%
2026-05-06	48.6450	48.9900	46.3400	48.6800	+5.163%	47,140,499	+25.226%
2026-05-05	44.4000	46.9800	44.2900	46.2900	+8.995%	36,056,185	+31.692%
2026-05-04	42.1500	43.4300	41.9100	42.4700	+5.098%	29,750,203	+43.537%
2026-05-01	38.9000	40.8000	38.7500	40.4100	+2.746%	11,751,031	+50.854%
2026-04-30	39.2100	39.4300	38.2000	39.3300	+2.877%	9,381,542	+54.996%
2026-04-29	38.6900	39.0000	37.8700	38.2300	+2.411%	11,286,882	+59.456%
2026-04-28	37.3500	37.9700	36.5100	37.3300	-3.215%	14,534,936	+63.300%
2026-04-27	38.3200	39.3400	38.0100	38.5700	+3.683%	11,873,834	+58.050%
2026-04-24	36.9850	37.5500	36.6300	37.2000	+2.310%	11,151,423	+63.871%
2026-04-23	36.7350	37.3500	35.8100	36.3600	-2.520%	11,883,727	+67.657%
2026-04-22	36.1300	37.5000	35.8000	37.3000	+6.785%	9,861,410	+63.432%
2026-04-21	35.7950	36.0000	34.8939	34.9300	-0.399%	6,935,953	+74.520%
2026-04-20	35.4400	35.6800	34.5500	35.0700	-1.461%	6,580,762	+73.824%
2026-04-17	35.7000	35.9700	35.2601	35.5900	+1.570%	5,743,805	+71.284%
2026-04-16	34.8150	35.3400	34.5300	35.0400	+1.654%	6,114,413	+73.973%
2026-04-15	34.6250	34.6800	33.6948	34.4700	-3.092%	7,354,164	+76.849%
2026-04-14	34.3100	35.5700	33.7000	35.5700	+6.021%	8,770,406	+71.380%
2026-04-13	32.3500	33.5800	32.0600	33.5500	+3.454%	5,547,516	+81.699%
2026-04-10	32.5800	32.7000	32.1081	32.4300	+0.154%	4,864,692	+87.974%
2026-04-09	31.5000	32.4500	30.8250	32.3800	-0.277%	10,282,440	+88.264%
2026-04-08	33.3900	33.3900	31.6934	32.4700	+10.292%	9,442,622	+87.743%
2026-04-07	29.0700	29.4600	28.3800	29.4400	+0.960%	4,869,631	+107.065%
2026-04-06	29.2800	29.9499	28.7900	29.1600	+5.043%	6,320,107	+109.053%
2026-04-02	27.0000	28.0000	26.1400	27.7600	+816.172%	2,530,246	+119.597%
2017-06-23	3.0400	3.2600	2.9800	3.0300	-0.329%	913,857	+1,911.881%
2017-06-22	2.9600	3.0700	2.9000	3.0400	+5.923%	1,188,027	+1,905.263%
2017-06-21	3.1500	3.4600	2.8700	2.8700	+2.867%	2,662,445	+2,024.042%
2017-06-20	2.8500	2.8500	2.7200	2.7900	-0.712%	88,324	+2,084.946%
2017-06-19	2.8500	2.9000	2.7300	2.8100	-2.431%	124,665	+2,069.395%
2017-06-16	2.8800	2.8890	2.8000	2.8800	+1.053%	69,615	+2,016.667%
2017-06-15	2.8200	2.8800	2.7500	2.8500	+1.786%	103,250	+2,038.947%
2017-06-14	2.9500	2.9500	2.7200	2.8000	-3.448%	154,959	+2,077.143%
2017-06-13	2.9700	2.9900	2.8500	2.9000	+0.346%	241,104	+2,002.069%
2017-06-12	2.8100	3.1100	2.6960	2.8900	+5.091%	686,521	+2,009.343%
2017-06-09	2.7500	2.8000	2.6700	2.7500	-0.362%	231,982	+2,116.727%
2017-06-08	2.6700	2.7600	2.6471	2.7600	+3.759%	160,903	+2,108.696%
2017-06-07	2.6500	2.8100	2.6000	2.6600	+1.527%	276,135	+2,191.729%
2017-06-06	2.7500	2.7500	2.5600	2.6200	-2.239%	125,242	+2,226.718%
2017-06-05	3.1000	3.1000	2.5500	2.6800	-10.067%	572,273	+2,174.627%
2017-06-02	2.9000	3.0100	2.9000	2.9800	-0.667%	34,092	+1,945.638%
2017-06-01	2.9900	3.0386	2.8100	3.0000	0.000%	55,284	+1,932.000%
2017-05-31	3.5100	3.5100	2.8700	3.0000	-12.281%	188,858	+1,932.000%
2017-05-30	3.6600	3.8400	3.4100	3.4200	-2.286%	98,748	+1,682.456%
2017-05-26	4.1000	4.1000	3.3659	3.5000	-13.793%	82,272	+1,641.714%
2017-05-25	4.3010	4.3086	3.8900	4.0600	-6.016%	83,442	+1,401.478%
2017-05-24	4.7000	4.7468	4.2600	4.3199	-8.085%	97,640	+1,311.144%
2017-05-23	4.6700	4.7399	4.5669	4.6999	-0.846%	21,917	+1,197.049%
2017-05-22	4.6000	4.9900	4.5600	4.7400	+4.405%	29,041	+1,186.076%
2017-05-19	4.3200	4.5800	4.3200	4.5400	+5.336%	12,382	+1,242.731%
2017-05-18	4.2500	4.5600	4.2500	4.3100	+1.412%	16,406	+1,314.385%
2017-05-17	4.4800	4.5606	4.2500	4.2500	-7.205%	30,717	+1,334.353%
2017-05-16	4.7400	4.8100	4.5100	4.5800	-2.966%	52,536	+1,231.004%
2017-05-15	5.0200	5.1400	4.6100	4.7200	-5.411%	46,862	+1,191.525%
2017-05-12	4.9700	5.1778	4.9700	4.9900	0.000%	31,699	+1,121.643%
2017-05-11	5.2500	5.3000	4.9500	4.9900	-3.107%	73,795	+1,121.643%
2017-05-10	5.3200	5.6590	5.1200	5.1500	-1.152%	140,016	+1,083.689%
2017-05-09	4.9200	5.5800	4.9000	5.2100	+8.768%	135,242	+1,070.058%
2017-05-08	4.3000	5.2999	4.2684	4.7900	+292.623%	38,266	+1,172.651%
2017-05-05	1.1500	1.2800	1.1424	1.2200	+7.018%	493,611	+4,896.721%
2017-05-04	1.1400	1.1600	1.1400	1.1400	-1.724%	55,107	+5,247.368%
2017-05-03	1.1575	1.1600	1.1400	1.1600	+0.870%	28,544	+5,155.172%
2017-05-02	1.1700	1.1900	1.1400	1.1500	-2.542%	48,717	+5,200.870%
2017-05-01	1.2000	1.2000	1.1401	1.1800	-1.667%	58,257	+5,066.102%
2017-04-28	1.2000	1.2000	1.1500	1.2000	+1.695%	94,223	+4,980.000%
2017-04-27	1.2000	1.2200	1.1300	1.1800	-3.279%	67,882	+5,066.102%
2017-04-26	1.1900	1.2200	1.1700	1.2200	+2.521%	35,709	+4,896.721%
2017-04-25	1.1800	1.2200	1.1600	1.1900	-1.572%	40,592	+5,022.689%
2017-04-24	1.2300	1.2400	1.1800	1.2090	-0.083%	69,669	+4,942.184%
2017-04-21	1.1900	1.2300	1.1700	1.2100	+2.542%	113,329	+4,938.017%
2017-04-20	1.1700	1.2500	1.1600	1.1800	+0.855%	129,446	+5,066.102%
2017-04-19	1.1500	1.1798	1.1300	1.1700	0.000%	39,303	+5,110.256%
2017-04-18	1.1600	1.1700	1.1200	1.1700	-0.847%	16,915	+5,110.256%
2017-04-17	1.1500	1.1800	1.1200	1.1800	+0.855%	100,871	+5,066.102%
2017-04-13	1.1600	1.1800	1.1400	1.1700	+0.871%	49,975	+5,110.256%
2017-04-12	1.1701	1.1900	1.1200	1.1599	-2.529%	59,996	+5,155.625%
2017-04-11	1.2300	1.2300	1.1600	1.1900	-0.833%	77,714	+5,022.689%
2017-04-10	1.1800	1.2400	1.1400	1.2000	+0.840%	130,579	+4,980.000%
2017-04-07	1.1800	1.2000	1.1300	1.1900	+5.310%	144,052	+5,022.689%
2017-04-06	1.1400	1.1591	1.1200	1.1300	-0.877%	111,914	+5,294.690%
2017-04-05	1.1700	1.1800	1.1300	1.1400	-3.561%	211,951	+5,247.368%
2017-04-04	1.1700	1.2400	1.1700	1.1821	-4.669%	257,109	+5,056.924%
2017-04-03	1.2400	1.5000	1.1500	1.2400	+7.826%	1,536,113	+4,816.129%
2017-03-31	1.2300	1.2300	1.1500	1.1500	-5.738%	118,622	+5,200.870%
2017-03-30	1.2700	1.3000	1.1700	1.2200	-2.400%	145,108	+4,896.721%
2017-03-29	1.2700	1.3399	1.2300	1.2500	-0.794%	436,808	+4,776.800%
2017-03-28	1.1800	1.3800	1.1200	1.2600	+10.526%	761,180	+4,738.095%
2017-03-27	1.1500	1.1900	1.1100	1.1400	-1.724%	145,559	+5,247.368%
2017-03-24	1.1500	1.2200	1.1400	1.1600	+1.754%	56,275	+5,155.172%
2017-03-23	1.1400	1.1600	1.1103	1.1400	-1.716%	48,860	+5,247.368%
2017-03-22	1.1900	1.2000	1.1400	1.1599	+1.746%	54,586	+5,155.625%
2017-03-21	1.2500	1.2572	1.1200	1.1400	-7.812%	92,392	+5,247.368%
2017-03-20	1.2300	1.2700	1.1511	1.2366	+1.361%	163,056	+4,829.646%
2017-03-17	1.2000	1.2500	1.2000	1.2200	+1.667%	62,679	+4,896.721%
2017-03-16	1.1100	1.2000	1.1100	1.2000	+5.272%	101,213	+4,980.000%
2017-03-15	1.1300	1.1800	1.1000	1.1399	+0.885%	39,940	+5,247.838%
2017-03-14	1.1800	1.1899	1.1100	1.1299	-1.748%	27,666	+5,295.168%
2017-03-13	1.1700	1.2000	1.1500	1.1500	-0.854%	47,996	+5,200.870%
2017-03-10	1.2000	1.2110	1.1320	1.1599	-1.670%	83,534	+5,155.625%
2017-03-09	1.2304	1.2700	1.1100	1.1796	-2.770%	251,113	+5,067.854%
2017-03-08	1.2500	1.2800	1.2100	1.2132	-2.161%	88,599	+4,924.728%
2017-03-07	1.2000	1.2500	1.2000	1.2400	+0.821%	86,662	+4,816.129%
2017-03-06	1.3000	1.3000	1.2100	1.2299	-3.922%	115,221	+4,856.501%
2017-03-03	1.2500	1.3200	1.2331	1.2801	-0.389%	68,777	+4,662.128%
2017-03-02	1.3500	1.3800	1.2100	1.2851	-5.507%	291,477	+4,643.600%
2017-03-01	1.3600	1.4099	1.3600	1.3600	-1.213%	66,648	+4,382.353%
2017-02-28	1.3800	1.4500	1.3500	1.3767	-0.239%	104,987	+4,327.980%
2017-02-27	1.4800	1.4800	1.3600	1.3800	-6.122%	156,774	+4,317.391%
2017-02-24	1.4800	1.5064	1.4700	1.4700	-1.289%	74,564	+4,046.939%
2017-02-23	1.5317	1.5699	1.4723	1.4892	-1.377%	61,548	+3,993.473%
2017-02-22	1.5800	1.5900	1.5100	1.5100	-4.430%	67,146	+3,937.086%
2017-02-21	1.5500	1.6673	1.4500	1.5800	+2.611%	288,728	+3,758.228%
2017-02-17	1.4500	1.5500	1.4401	1.5398	+5.358%	94,663	+3,858.956%
2017-02-16	1.5000	1.5499	1.4500	1.4615	-4.477%	107,675	+4,071.057%
2017-02-15	1.6000	1.6000	1.5028	1.5300	-3.165%	122,690	+3,884.314%
2017-02-14	1.5985	1.6000	1.5450	1.5800	+1.935%	101,821	+3,758.228%
2017-02-13	1.5800	1.6300	1.5000	1.5500	0.000%	143,443	+3,832.903%
2017-02-10	1.6400	1.9500	1.5000	1.5500	-5.488%	1,175,672	+3,832.903%
2017-02-09	1.5900	1.7500	1.5600	1.6400	+1.863%	299,669	+3,617.073%
2017-02-08	1.6800	1.6800	1.5100	1.6100	-6.936%	319,513	+3,686.335%
2017-02-07	1.4400	1.7800	1.4200	1.7300	+20.139%	817,238	+3,423.699%
2017-02-06	1.4400	1.4733	1.4200	1.4400	-2.041%	31,997	+4,133.333%
2017-02-03	1.4500	1.4800	1.4100	1.4700	0.000%	42,833	+4,046.939%
2017-02-02	1.4700	1.4800	1.3800	1.4700	0.000%	60,113	+4,046.939%
2017-02-01	1.4100	1.4800	1.4100	1.4700	+2.797%	100,792	+4,046.939%
2017-01-31	1.5100	1.5100	1.4000	1.4300	-4.027%	136,189	+4,162.937%
2017-01-30	1.4200	1.5000	1.3700	1.4900	+4.196%	92,552	+3,991.275%
2017-01-27	1.4700	1.4700	1.3900	1.4300	-1.379%	81,666	+4,162.937%
2017-01-26	1.3810	1.4700	1.3500	1.4500	+2.837%	483,424	+4,104.138%
2017-01-25	1.4100	1.5000	1.3800	1.4100	0.000%	217,010	+4,223.404%
2017-01-24	1.3600	1.4300	1.3600	1.4100	+3.676%	55,382	+4,223.404%
2017-01-23	1.3800	1.4240	1.3201	1.3600	-2.158%	196,301	+4,382.353%
2017-01-20	1.4300	1.4476	1.3201	1.3900	-2.797%	232,134	+4,285.612%
2017-01-19	1.5500	1.5700	1.4300	1.4300	-8.917%	322,485	+4,162.937%
2017-01-18	1.5400	1.7600	1.4500	1.5700	+8.276%	1,123,817	+3,782.803%
2017-01-17	1.4100	1.5119	1.4010	1.4500	+2.113%	179,308	+4,104.138%
2017-01-13	1.5100	1.5200	1.4000	1.4200	-5.960%	209,057	+4,192.958%
2017-01-12	1.5600	1.6000	1.5000	1.5100	-1.307%	185,184	+3,937.086%
2017-01-11	1.5300	1.5600	1.5100	1.5300	-1.929%	103,893	+3,884.314%
2017-01-10	1.5200	1.5900	1.4688	1.5601	+2.638%	182,992	+3,807.442%
2017-01-09	1.5200	1.6400	1.4600	1.5200	0.000%	308,522	+3,910.526%
2017-01-06	1.6200	1.6500	1.4300	1.5200	-8.434%	643,637	+3,910.526%
2017-01-05	1.7800	1.7800	1.6100	1.6600	-7.778%	396,791	+3,572.289%
2017-01-04	1.7200	1.8800	1.6100	1.8000	+3.448%	505,064	+3,286.667%
2017-01-03	2.1300	2.1377	1.6000	1.7400	-20.909%	1,218,604	+3,403.448%
2016-12-30	2.3500	2.4500	2.1184	2.2000	-11.647%	587,793	+2,670.909%
2016-12-29	2.4100	2.6700	2.0300	2.4900	+2.893%	1,880,908	+2,348.193%
2016-12-28	1.9100	2.8800	1.9100	2.4200	+26.702%	10,983,572	+2,419.008%
2016-12-27	1.6200	1.9200	1.5000	1.9100	+20.886%	1,381,831	+3,091.623%
2016-12-23	1.5100	1.6000	1.4500	1.5800	+1.935%	187,840	+3,758.228%
2016-12-22	1.7000	1.7200	1.4800	1.5500	-4.280%	538,369	+3,832.903%
2016-12-21	1.4000	1.6700	1.4000	1.6193	+14.844%	791,355	+3,664.590%
2016-12-20	1.3500	1.4299	1.3276	1.4100	+5.224%	121,631	+4,223.404%
2016-12-19	1.2900	1.3400	1.2830	1.3400	+3.077%	90,531	+4,449.254%
2016-12-16	1.3100	1.3500	1.2200	1.3000	-1.515%	129,069	+4,589.231%
2016-12-15	1.3200	1.3300	1.2500	1.3200	+0.763%	118,794	+4,518.182%
2016-12-14	1.3100	1.3600	1.2700	1.3100	0.000%	120,474	+4,553.435%
2016-12-13	1.2700	1.3200	1.2500	1.3100	+3.968%	111,346	+4,553.435%
2016-12-12	1.3400	1.3900	1.2500	1.2600	-5.970%	190,578	+4,738.095%
2016-12-09	1.3100	1.4000	1.2800	1.3400	-2.899%	237,607	+4,449.254%
2016-12-08	1.3300	1.7000	1.3001	1.3800	+8.661%	2,004,295	+4,317.391%
2016-12-07	1.1900	1.3500	1.1900	1.2700	+5.833%	344,007	+4,700.000%
2016-12-06	1.1100	1.2000	1.1100	1.2000	+9.091%	173,671	+4,980.000%
2016-12-05	1.1900	1.1900	1.1000	1.1000	-6.780%	129,754	+5,441.818%
2016-12-02	1.2100	1.2250	1.1000	1.1800	+0.855%	135,678	+5,066.102%
2016-12-01	1.1600	1.2900	1.1000	1.1700	0.000%	273,073	+5,110.256%
2016-11-30	1.3900	1.4000	1.1500	1.1700	-17.021%	618,127	+5,110.256%
2016-11-29	1.1500	1.7109	1.1000	1.4100	+33.019%	4,451,682	+4,223.404%
2016-11-28	1.0200	1.1000	0.9700	1.0600	+5.989%	201,426	+5,650.943%
2016-11-25	1.0000	1.0300	0.9500	1.0001	+5.274%	66,561	+5,995.390%
2016-11-23	1.0300	1.0300	0.9100	0.9500	-4.040%	58,315	+6,316.842%
2016-11-22	1.0500	1.0685	0.8210	0.9900	-6.604%	184,101	+6,057.576%
2016-11-21	1.0800	1.1200	0.9910	1.0600	-2.609%	234,476	+5,650.943%
2016-11-18	0.9400	1.3200	0.9100	1.0884	+18.304%	1,504,671	+5,500.882%
2016-11-17	0.9000	0.9600	0.8200	0.9200	+2.222%	48,690	+6,526.087%
2016-11-16	0.9500	0.9697	0.8100	0.9000	-2.682%	102,979	+6,673.333%
2016-11-15	0.9300	0.9800	0.9001	0.9248	+0.522%	59,432	+6,491.696%
2016-11-14	0.9410	0.9900	0.9100	0.9200	-4.157%	70,285	+6,526.087%
2016-11-11	0.9902	0.9903	0.9215	0.9599	-3.070%	24,018	+6,250.662%
2016-11-10	1.0292	1.0292	0.9500	0.9903	-0.970%	31,946	+6,055.710%
2016-11-09	0.9700	1.0500	0.9330	1.0000	0.000%	39,798	+5,996.000%
2016-11-08	1.0000	1.0100	0.9200	1.0000	+0.231%	44,216	+5,996.000%
2016-11-07	1.0000	1.0300	0.9700	0.9977	-3.127%	17,118	+6,010.053%
2016-11-04	1.0500	1.0500	1.0000	1.0299	+0.971%	17,083	+5,819.021%
2016-11-03	1.0000	1.0300	0.9400	1.0200	+3.553%	86,765	+5,876.471%
2016-11-02	1.0200	1.0200	0.9300	0.9850	-3.431%	136,253	+6,088.832%
2016-11-01	1.0300	1.0600	1.0100	1.0200	-0.971%	41,954	+5,876.471%
2016-10-31	1.0670	1.0700	1.0300	1.0300	-2.830%	12,851	+5,818.447%
2016-10-28	1.1099	1.1100	1.0600	1.0600	0.000%	18,744	+5,650.943%
2016-10-27	1.0500	1.1100	1.0500	1.0600	-5.357%	30,137	+5,650.943%
2016-10-26	1.0300	1.1600	1.0200	1.1200	+7.806%	72,081	+5,342.857%
2016-10-25	1.0300	1.1000	1.0100	1.0389	-2.907%	50,650	+5,767.745%
2016-10-24	1.1000	1.1100	1.0300	1.0700	-2.727%	53,131	+5,597.196%
2016-10-21	1.1100	1.1200	1.0100	1.1000	-1.786%	50,741	+5,441.818%
2016-10-20	1.1000	1.1400	1.1000	1.1200	+1.818%	25,803	+5,342.857%
2016-10-19	1.0400	1.1194	0.9377	1.1000	+5.769%	161,030	+5,441.818%
2016-10-18	1.0700	1.1078	1.0100	1.0400	-4.587%	161,780	+5,761.538%
2016-10-17	1.2000	1.2000	1.0900	1.0900	-5.217%	133,448	+5,492.661%
2016-10-14	1.1700	1.1701	1.1100	1.1500	-1.709%	48,016	+5,200.870%
2016-10-13	1.1400	1.1800	1.1017	1.1700	+2.632%	48,478	+5,110.256%
2016-10-12	1.1800	1.1800	1.1300	1.1400	-1.724%	70,924	+5,247.368%
2016-10-11	1.1200	1.1800	1.1000	1.1600	+3.571%	210,938	+5,155.172%
2016-10-10	1.1499	1.1499	1.1100	1.1200	-0.885%	14,405	+5,342.857%
2016-10-07	1.1500	1.2100	1.1200	1.1300	+0.893%	37,553	+5,294.690%
2016-10-06	1.1200	1.1510	1.1200	1.1200	-2.609%	55,770	+5,342.857%
2016-10-05	1.1400	1.2000	1.1200	1.1500	-1.709%	75,183	+5,200.870%
2016-10-04	1.1900	1.2200	1.1500	1.1700	-2.500%	91,031	+5,110.256%
2016-10-03	1.2900	1.2900	1.2000	1.2000	-4.754%	84,527	+4,980.000%
2016-09-30	1.3400	1.3600	1.2100	1.2599	+5.883%	200,251	+4,738.479%
2016-09-29	1.1898	1.2400	1.1700	1.1899	+0.839%	57,246	+5,023.120%
2016-09-28	1.1300	1.1800	1.1300	1.1800	+1.724%	88,424	+5,066.102%
2016-09-27	1.1900	1.2174	1.1500	1.1600	-2.521%	78,727	+5,155.172%
2016-09-26	1.2400	1.2400	1.1900	1.1900	-3.252%	85,670	+5,022.689%
2016-09-23	1.2500	1.3000	1.2100	1.2300	+1.644%	46,778	+4,856.098%
2016-09-22	1.2500	1.2800	1.2100	1.2101	-0.811%	170,766	+4,937.600%
2016-09-21	1.2900	1.2900	1.2000	1.2200	-5.426%	78,035	+4,896.721%
2016-09-20	1.3200	1.3400	1.2500	1.2900	-0.769%	82,256	+4,625.581%
2016-09-19	1.2400	1.3100	1.2200	1.3000	+4.000%	56,951	+4,589.231%
2016-09-16	1.2000	1.2600	1.1950	1.2500	+5.042%	93,185	+4,776.800%
2016-09-15	1.3000	1.3600	1.1100	1.1900	-13.139%	394,952	+5,022.689%
2016-09-14	1.3300	1.3900	1.3300	1.3700	+1.481%	35,249	+4,349.635%
2016-09-13	1.3300	1.3700	1.3200	1.3500	+1.260%	42,674	+4,415.556%
2016-09-12	1.3900	1.4000	1.3101	1.3332	-2.686%	94,739	+4,472.457%
2016-09-09	1.4100	1.4200	1.3700	1.3700	-2.143%	57,656	+4,349.635%
2016-09-08	1.4171	1.4291	1.3800	1.4000	+0.719%	65,794	+4,254.286%
2016-09-07	1.4200	1.4600	1.3800	1.3900	-2.113%	95,953	+4,285.612%
2016-09-06	1.4200	1.4600	1.4101	1.4200	0.000%	102,907	+4,192.958%
2016-09-02	1.4100	1.4399	1.4000	1.4200	0.000%	21,889	+4,192.958%
2016-09-01	1.4599	1.4599	1.4000	1.4200	+1.429%	23,590	+4,192.958%
2016-08-31	1.4600	1.4699	1.3833	1.4000	-5.405%	100,679	+4,254.286%
2016-08-30	1.4700	1.5000	1.4101	1.4800	+2.778%	119,207	+4,018.919%
2016-08-29	1.4400	1.4500	1.4100	1.4400	+0.007%	70,211	+4,133.333%
2016-08-26	1.4170	1.4399	1.4000	1.4399	+2.850%	30,343	+4,133.627%
2016-08-25	1.4000	1.4199	1.3700	1.4000	-1.018%	48,302	+4,254.286%
2016-08-24	1.4200	1.4700	1.3801	1.4144	-1.084%	132,579	+4,209.955%
2016-08-23	1.4300	1.4700	1.4100	1.4299	-0.007%	94,762	+4,163.235%
2016-08-22	1.4900	1.4900	1.3700	1.4300	-4.027%	182,677	+4,162.937%
2016-08-19	1.5200	1.5240	1.4500	1.4900	-1.974%	131,753	+3,991.275%
2016-08-18	1.5300	1.5714	1.5000	1.5200	-3.185%	94,189	+3,910.526%
2016-08-17	1.6100	1.6100	1.5400	1.5700	-1.567%	147,463	+3,782.803%
2016-08-16	1.5500	1.6500	1.5000	1.5950	+4.248%	277,358	+3,721.944%
2016-08-15	1.4800	1.5700	1.4700	1.5300	+4.795%	160,166	+3,884.314%
2016-08-12	1.4300	1.5000	1.4200	1.4600	+1.389%	66,155	+4,075.342%
2016-08-11	1.4600	1.4700	1.3637	1.4400	-0.690%	100,767	+4,133.333%
2016-08-10	1.5500	1.5500	1.4000	1.4500	-5.229%	148,491	+4,104.138%
2016-08-09	1.5300	1.5500	1.4601	1.5300	-1.290%	95,836	+3,884.314%
2016-08-08	1.4700	1.5500	1.4600	1.5500	+0.649%	220,033	+3,832.903%
2016-08-05	1.5400	1.5890	1.4600	1.5400	0.000%	294,241	+3,858.442%
2016-08-04	1.6100	1.7000	1.4200	1.5400	+9.220%	921,621	+3,858.442%
2016-08-03	1.3500	1.4670	1.2613	1.4100	+3.676%	298,260	+4,223.404%
2016-08-02	1.5800	1.6115	1.3000	1.3600	-16.049%	831,074	+4,382.353%
2016-08-01	1.7700	1.8100	1.6100	1.6200	-10.000%	350,513	+3,662.963%
2016-07-29	1.8200	1.9000	1.6200	1.8000	+1.124%	511,944	+3,286.667%
2016-07-28	2.1500	2.4300	1.6500	1.7800	-18.721%	2,691,487	+3,324.719%
2016-07-27	1.8000	2.4300	1.8000	2.1900	+26.590%	4,883,075	+2,683.562%
2016-07-26	1.6700	1.9300	1.6400	1.7300	+4.848%	1,443,573	+3,423.699%
2016-07-25	1.6100	1.7000	1.5300	1.6500	+5.769%	304,135	+3,594.545%
2016-07-22	1.5500	1.6900	1.5000	1.5600	-0.637%	455,301	+3,807.692%
2016-07-21	1.6400	1.6400	1.5200	1.5700	-3.086%	168,068	+3,782.803%
2016-07-20	1.6200	1.6400	1.5400	1.6200	-1.220%	241,133	+3,662.963%
2016-07-19	1.7300	1.7790	1.5500	1.6400	-2.381%	297,658	+3,617.073%
2016-07-18	1.5700	1.7899	1.5110	1.6800	+7.692%	941,724	+3,528.571%
2016-07-15	1.5000	1.8900	1.5000	1.5600	+4.698%	2,014,438	+3,807.692%
2016-07-14	1.4300	1.5000	1.4000	1.4900	+4.930%	116,901	+3,991.275%
2016-07-13	1.3800	1.4999	1.3800	1.4200	+1.429%	76,407	+4,192.958%
2016-07-12	1.5900	1.6300	1.4000	1.4000	-6.667%	156,352	+4,254.286%
2016-07-11	1.2300	1.7999	1.1000	1.5000	+219.149%	661,493	+3,964.000%
2016-07-08	0.5100	0.5200	0.4300	0.4700	-11.869%	871,011	+12,870.213%
2016-07-07	0.6050	0.6050	0.5200	0.5333	-8.052%	596,800	+11,330.714%
2016-07-06	0.6100	0.6600	0.5800	0.5800	-3.317%	839,291	+10,410.345%
2016-07-05	0.6279	0.6292	0.5800	0.5999	+0.318%	184,357	+10,061.694%
2016-07-01	0.6450	0.6499	0.5700	0.5980	-1.157%	413,692	+10,093.980%
2016-06-30	0.6500	0.6700	0.6001	0.6050	-5.469%	233,342	+9,976.033%
2016-06-29	0.6122	0.6600	0.5900	0.6400	+9.777%	398,377	+9,425.000%
2016-06-28	0.6500	0.6500	0.5440	0.5830	-5.998%	376,724	+10,356.261%
2016-06-27	0.7800	0.7800	0.6000	0.6202	-15.041%	564,155	+9,729.087%
2016-06-24	0.7500	0.8050	0.6922	0.7300	+5.644%	1,580,809	+8,250.685%
2016-06-23	0.6700	0.7250	0.6600	0.6910	-2.676%	254,251	+8,721.997%
2016-06-22	0.7980	0.8160	0.6900	0.7100	-6.579%	375,362	+8,485.915%
2016-06-21	0.8600	0.8700	0.7600	0.7600	-7.125%	647,031	+7,921.053%
2016-06-20	0.9700	1.0800	0.7610	0.8183	-11.054%	3,063,409	+7,349.591%
2016-06-17	0.8650	1.0300	0.8500	0.9200	+9.524%	2,628,541	+6,526.087%
2016-06-16	0.8030	0.8838	0.8030	0.8400	-4.578%	360,642	+7,157.143%
2016-06-15	1.0000	1.0400	0.8600	0.8803	-7.347%	740,651	+6,824.912%
2016-06-14	1.3000	1.3700	0.9500	0.9501	-32.136%	2,527,030	+6,316.167%
2016-06-13	0.8540	1.6900	0.7800	1.4000	+59.091%	3,194,179	+4,254.286%

.dark-mode .hKz3r1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hKz3r1{ color: #333333; background-color: white; border: 2px solid #333333; }DRAMRoundhill Memory ETFstock BATS ETF

DRAM
Roundhill Memory ETF
stock BATS ETF