Dark

DRAM
Roundhill Memory ETF
stock BATS ETF

At Close

Jul 22, 2026 3:59:59 PM EDT

57.73USD-1.820%(-1.07)42,347,470

58.03Bid 58.56Ask 0.53Spread

Pre-market

Jul 22, 2026 9:29:30 AM EDT

56.45USD-3.997%(-2.35)1,155,231

After-hours

Jul 22, 2026 4:59:30 PM EDT

58.39USD+1.143%(+0.66)3,487,786

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	56.3400	58.6500	56.0800	57.7300	-1.903%	42,347,470	0.000%
2026-07-21	57.0500	59.3450	56.4500	58.8500	+10.912%	70,930,320	-1.903%
2026-07-20	54.2500	55.2000	52.9200	53.0600	+0.645%	50,527,434	+8.801%
2026-07-17	49.8300	55.4000	48.6350	52.7200	+0.726%	136,040,776	+9.503%
2026-07-16	54.3100	54.7500	51.9000	52.3400	-8.815%	98,677,355	+10.298%
2026-07-15	60.6300	60.6900	55.0000	57.4000	-6.255%	91,975,912	+0.575%
2026-07-14	60.6800	61.6600	59.0200	61.2300	+6.859%	88,038,331	-5.716%
2026-07-13	57.4950	58.5100	56.3100	57.3000	-9.105%	79,517,631	+0.750%
2026-07-10	61.9100	63.6700	61.2520	63.0400	-2.051%	64,704,102	-8.423%
2026-07-09	65.0000	66.1000	64.1525	64.3600	+3.740%	73,906,254	-10.301%
2026-07-08	58.3950	62.0400	58.3950	62.0400	+2.393%	69,855,568	-6.947%
2026-07-07	60.0500	61.2400	58.2000	60.5900	-6.439%	76,703,638	-4.720%
2026-07-06	65.3200	65.9400	64.2600	64.7600	+6.812%	43,810,915	-10.855%
2026-07-02	64.5500	65.7500	58.8950	60.6300	-7.941%	98,441,114	-4.783%
2026-07-01	67.6600	68.6899	65.8000	65.8600	-10.819%	72,232,644	-12.344%
2026-06-30	72.1000	74.1600	71.7800	73.8500	+2.655%	37,613,063	-21.828%
2026-06-29	70.7800	72.0000	66.4700	71.9400	+0.083%	64,700,536	-19.753%
2026-06-26	72.2600	74.7700	71.3300	71.8800	-6.516%	59,400,790	-19.686%
2026-06-25	79.1550	79.6000	73.5000	76.8900	+9.953%	104,822,996	-24.919%
2026-06-24	71.6750	71.7900	67.1300	69.9300	+1.026%	76,629,921	-17.446%
2026-06-23	69.5200	73.0700	68.5900	69.2200	-14.247%	82,041,889	-16.599%
2026-06-22	80.6750	81.3400	79.0701	80.7200	+5.227%	56,191,648	-28.481%
2026-06-18	75.2450	77.7000	75.0000	76.7100	+9.664%	52,595,669	-24.743%
2026-06-17	71.7500	73.1400	69.6100	69.9500	+2.686%	41,820,015	-17.470%
2026-06-16	71.7200	72.6100	67.6000	68.1200	-4.151%	46,558,804	-15.252%
2026-06-15	69.6400	71.1800	68.7600	71.0700	+9.322%	36,982,925	-18.770%
2026-06-12	63.7650	66.1700	62.9000	65.0100	-0.169%	32,323,017	-11.198%
2026-06-11	59.6100	65.1500	59.1601	65.1200	+13.509%	47,924,440	-11.348%
2026-06-10	58.1100	61.2450	57.0650	57.3700	-4.160%	40,826,381	+0.628%
2026-06-09	63.6200	63.6300	55.4500	59.8600	-1.091%	69,995,852	-3.558%
2026-06-08	60.7150	61.6100	58.9500	60.5200	+8.478%	44,523,416	-4.610%
2026-06-05	60.8200	61.1700	55.3800	55.7900	-15.084%	77,696,116	+3.477%
2026-06-04	64.7250	67.1200	63.1802	65.7000	-5.752%	48,878,943	-12.131%
2026-06-03	69.7400	70.0200	67.5000	69.7100	+0.201%	28,084,739	-17.185%
2026-06-02	68.1500	70.1500	67.0500	69.5700	+2.309%	42,705,790	-17.019%
2026-06-01	65.7400	68.7600	65.4600	68.0000	+7.595%	41,728,794	-15.103%
2026-05-29	63.4600	64.2900	62.1600	63.2000	+1.007%	27,940,077	-8.655%
2026-05-28	61.0300	63.6400	59.9100	62.5700	+3.030%	32,028,912	-7.735%
2026-05-27	62.4400	62.6800	59.0500	60.7300	+0.364%	42,338,271	-4.940%
2026-05-26	57.1600	61.3200	57.0500	60.5100	+14.559%	45,481,864	-4.594%
2026-05-22	53.6700	54.2900	52.7200	52.8200	-2.797%	21,170,428	+9.296%
2026-05-21	52.1800	54.4500	51.9001	54.3400	+5.494%	26,926,835	+6.238%
2026-05-20	51.0000	51.6300	49.7300	51.5100	+3.496%	24,755,636	+12.075%
2026-05-19	47.4000	51.0494	46.4300	49.7700	+0.912%	37,482,378	+15.994%
2026-05-18	53.1400	53.1500	48.0100	49.3200	-3.483%	39,079,860	+17.052%
2026-05-15	50.6900	51.9300	49.8200	51.1000	-5.001%	35,031,289	+12.975%
2026-05-14	53.4700	55.0900	53.1500	53.7900	-1.375%	28,665,254	+7.325%
2026-05-13	54.6700	54.8700	52.8700	54.5400	+6.316%	42,539,352	+5.849%
2026-05-12	52.0300	52.9650	48.3200	51.3000	-6.863%	69,775,943	+12.534%
2026-05-11	54.9100	56.3800	53.7000	55.0800	+4.318%	79,681,428	+4.811%
2026-05-08	49.0000	52.8000	48.9000	52.8000	+13.426%	41,325,404	+9.337%
2026-05-07	47.9500	48.7800	46.0800	46.5500	-4.376%	27,480,495	+24.017%
2026-05-06	48.6450	48.9900	46.3400	48.6800	+5.163%	47,140,499	+18.591%
2026-05-05	44.4000	46.9800	44.2900	46.2900	+8.995%	36,056,185	+24.714%
2026-05-04	42.1500	43.4300	41.9100	42.4700	+5.098%	29,750,203	+35.931%
2026-05-01	38.9000	40.8000	38.7500	40.4100	+2.746%	11,751,031	+42.861%
2026-04-30	39.2100	39.4300	38.2000	39.3300	+2.877%	9,381,542	+46.784%
2026-04-29	38.6900	39.0000	37.8700	38.2300	+2.411%	11,286,882	+51.007%
2026-04-28	37.3500	37.9700	36.5100	37.3300	-3.215%	14,534,936	+54.648%
2026-04-27	38.3200	39.3400	38.0100	38.5700	+3.683%	11,873,834	+49.676%
2026-04-24	36.9850	37.5500	36.6300	37.2000	+2.310%	11,151,423	+55.188%
2026-04-23	36.7350	37.3500	35.8100	36.3600	-2.520%	11,883,727	+58.773%
2026-04-22	36.1300	37.5000	35.8000	37.3000	+6.785%	9,861,410	+54.772%
2026-04-21	35.7950	36.0000	34.8939	34.9300	-0.399%	6,935,953	+65.273%
2026-04-20	35.4400	35.6800	34.5500	35.0700	-1.461%	6,580,762	+64.614%
2026-04-17	35.7000	35.9700	35.2601	35.5900	+1.570%	5,743,805	+62.208%
2026-04-16	34.8150	35.3400	34.5300	35.0400	+1.654%	6,114,413	+64.755%
2026-04-15	34.6250	34.6800	33.6948	34.4700	-3.092%	7,354,164	+67.479%
2026-04-14	34.3100	35.5700	33.7000	35.5700	+6.021%	8,770,406	+62.300%
2026-04-13	32.3500	33.5800	32.0600	33.5500	+3.454%	5,547,516	+72.072%
2026-04-10	32.5800	32.7000	32.1081	32.4300	+0.154%	4,864,692	+78.014%
2026-04-09	31.5000	32.4500	30.8250	32.3800	-0.277%	10,282,440	+78.289%
2026-04-08	33.3900	33.3900	31.6934	32.4700	+10.292%	9,442,622	+77.795%
2026-04-07	29.0700	29.4600	28.3800	29.4400	+0.960%	4,869,631	+96.094%
2026-04-06	29.2800	29.9499	28.7900	29.1600	+5.043%	6,320,107	+97.977%
2026-04-02	27.0000	28.0000	26.1400	27.7600	+816.172%	2,530,246	+107.961%
2017-06-23	3.0400	3.2600	2.9800	3.0300	-0.329%	913,857	+1,805.281%
2017-06-22	2.9600	3.0700	2.9000	3.0400	+5.923%	1,188,027	+1,799.013%
2017-06-21	3.1500	3.4600	2.8700	2.8700	+2.867%	2,662,445	+1,911.498%
2017-06-20	2.8500	2.8500	2.7200	2.7900	-0.712%	88,324	+1,969.176%
2017-06-19	2.8500	2.9000	2.7300	2.8100	-2.431%	124,665	+1,954.448%
2017-06-16	2.8800	2.8890	2.8000	2.8800	+1.053%	69,615	+1,904.514%
2017-06-15	2.8200	2.8800	2.7500	2.8500	+1.786%	103,250	+1,925.614%
2017-06-14	2.9500	2.9500	2.7200	2.8000	-3.448%	154,959	+1,961.786%
2017-06-13	2.9700	2.9900	2.8500	2.9000	+0.346%	241,104	+1,890.690%
2017-06-12	2.8100	3.1100	2.6960	2.8900	+5.091%	686,521	+1,897.578%
2017-06-09	2.7500	2.8000	2.6700	2.7500	-0.362%	231,982	+1,999.273%
2017-06-08	2.6700	2.7600	2.6471	2.7600	+3.759%	160,903	+1,991.667%
2017-06-07	2.6500	2.8100	2.6000	2.6600	+1.527%	276,135	+2,070.301%
2017-06-06	2.7500	2.7500	2.5600	2.6200	-2.239%	125,242	+2,103.435%
2017-06-05	3.1000	3.1000	2.5500	2.6800	-10.067%	572,273	+2,054.104%
2017-06-02	2.9000	3.0100	2.9000	2.9800	-0.667%	34,092	+1,837.248%
2017-06-01	2.9900	3.0386	2.8100	3.0000	0.000%	55,284	+1,824.333%
2017-05-31	3.5100	3.5100	2.8700	3.0000	-12.281%	188,858	+1,824.333%
2017-05-30	3.6600	3.8400	3.4100	3.4200	-2.286%	98,748	+1,588.012%
2017-05-26	4.1000	4.1000	3.3659	3.5000	-13.793%	82,272	+1,549.429%
2017-05-25	4.3010	4.3086	3.8900	4.0600	-6.016%	83,442	+1,321.921%
2017-05-24	4.7000	4.7468	4.2600	4.3199	-8.085%	97,640	+1,236.374%
2017-05-23	4.6700	4.7399	4.5669	4.6999	-0.846%	21,917	+1,128.324%
2017-05-22	4.6000	4.9900	4.5600	4.7400	+4.405%	29,041	+1,117.932%
2017-05-19	4.3200	4.5800	4.3200	4.5400	+5.336%	12,382	+1,171.586%
2017-05-18	4.2500	4.5600	4.2500	4.3100	+1.412%	16,406	+1,239.443%
2017-05-17	4.4800	4.5606	4.2500	4.2500	-7.205%	30,717	+1,258.353%
2017-05-16	4.7400	4.8100	4.5100	4.5800	-2.966%	52,536	+1,160.480%
2017-05-15	5.0200	5.1400	4.6100	4.7200	-5.411%	46,862	+1,123.093%
2017-05-12	4.9700	5.1778	4.9700	4.9900	0.000%	31,699	+1,056.914%
2017-05-11	5.2500	5.3000	4.9500	4.9900	-3.107%	73,795	+1,056.914%
2017-05-10	5.3200	5.6590	5.1200	5.1500	-1.152%	140,016	+1,020.971%
2017-05-09	4.9200	5.5800	4.9000	5.2100	+8.768%	135,242	+1,008.061%
2017-05-08	4.3000	5.2999	4.2684	4.7900	+292.623%	38,266	+1,105.219%
2017-05-05	1.1500	1.2800	1.1424	1.2200	+7.018%	493,611	+4,631.967%
2017-05-04	1.1400	1.1600	1.1400	1.1400	-1.724%	55,107	+4,964.035%
2017-05-03	1.1575	1.1600	1.1400	1.1600	+0.870%	28,544	+4,876.724%
2017-05-02	1.1700	1.1900	1.1400	1.1500	-2.542%	48,717	+4,920.000%
2017-05-01	1.2000	1.2000	1.1401	1.1800	-1.667%	58,257	+4,792.373%
2017-04-28	1.2000	1.2000	1.1500	1.2000	+1.695%	94,223	+4,710.833%
2017-04-27	1.2000	1.2200	1.1300	1.1800	-3.279%	67,882	+4,792.373%
2017-04-26	1.1900	1.2200	1.1700	1.2200	+2.521%	35,709	+4,631.967%
2017-04-25	1.1800	1.2200	1.1600	1.1900	-1.572%	40,592	+4,751.261%
2017-04-24	1.2300	1.2400	1.1800	1.2090	-0.083%	69,669	+4,675.021%
2017-04-21	1.1900	1.2300	1.1700	1.2100	+2.542%	113,329	+4,671.074%
2017-04-20	1.1700	1.2500	1.1600	1.1800	+0.855%	129,446	+4,792.373%
2017-04-19	1.1500	1.1798	1.1300	1.1700	0.000%	39,303	+4,834.188%
2017-04-18	1.1600	1.1700	1.1200	1.1700	-0.847%	16,915	+4,834.188%
2017-04-17	1.1500	1.1800	1.1200	1.1800	+0.855%	100,871	+4,792.373%
2017-04-13	1.1600	1.1800	1.1400	1.1700	+0.871%	49,975	+4,834.188%
2017-04-12	1.1701	1.1900	1.1200	1.1599	-2.529%	59,996	+4,877.153%
2017-04-11	1.2300	1.2300	1.1600	1.1900	-0.833%	77,714	+4,751.261%
2017-04-10	1.1800	1.2400	1.1400	1.2000	+0.840%	130,579	+4,710.833%
2017-04-07	1.1800	1.2000	1.1300	1.1900	+5.310%	144,052	+4,751.261%
2017-04-06	1.1400	1.1591	1.1200	1.1300	-0.877%	111,914	+5,008.850%
2017-04-05	1.1700	1.1800	1.1300	1.1400	-3.561%	211,951	+4,964.035%
2017-04-04	1.1700	1.2400	1.1700	1.1821	-4.669%	257,109	+4,783.682%
2017-04-03	1.2400	1.5000	1.1500	1.2400	+7.826%	1,536,113	+4,555.645%
2017-03-31	1.2300	1.2300	1.1500	1.1500	-5.738%	118,622	+4,920.000%
2017-03-30	1.2700	1.3000	1.1700	1.2200	-2.400%	145,108	+4,631.967%
2017-03-29	1.2700	1.3399	1.2300	1.2500	-0.794%	436,808	+4,518.400%
2017-03-28	1.1800	1.3800	1.1200	1.2600	+10.526%	761,180	+4,481.746%
2017-03-27	1.1500	1.1900	1.1100	1.1400	-1.724%	145,559	+4,964.035%
2017-03-24	1.1500	1.2200	1.1400	1.1600	+1.754%	56,275	+4,876.724%
2017-03-23	1.1400	1.1600	1.1103	1.1400	-1.716%	48,860	+4,964.035%
2017-03-22	1.1900	1.2000	1.1400	1.1599	+1.746%	54,586	+4,877.153%
2017-03-21	1.2500	1.2572	1.1200	1.1400	-7.812%	92,392	+4,964.035%
2017-03-20	1.2300	1.2700	1.1511	1.2366	+1.361%	163,056	+4,568.446%
2017-03-17	1.2000	1.2500	1.2000	1.2200	+1.667%	62,679	+4,631.967%
2017-03-16	1.1100	1.2000	1.1100	1.2000	+5.272%	101,213	+4,710.833%
2017-03-15	1.1300	1.1800	1.1000	1.1399	+0.885%	39,940	+4,964.479%
2017-03-14	1.1800	1.1899	1.1100	1.1299	-1.748%	27,666	+5,009.302%
2017-03-13	1.1700	1.2000	1.1500	1.1500	-0.854%	47,996	+4,920.000%
2017-03-10	1.2000	1.2110	1.1320	1.1599	-1.670%	83,534	+4,877.153%
2017-03-09	1.2304	1.2700	1.1100	1.1796	-2.770%	251,113	+4,794.032%
2017-03-08	1.2500	1.2800	1.2100	1.2132	-2.161%	88,599	+4,658.490%
2017-03-07	1.2000	1.2500	1.2000	1.2400	+0.821%	86,662	+4,555.645%
2017-03-06	1.3000	1.3000	1.2100	1.2299	-3.922%	115,221	+4,593.878%
2017-03-03	1.2500	1.3200	1.2331	1.2801	-0.389%	68,777	+4,409.804%
2017-03-02	1.3500	1.3800	1.2100	1.2851	-5.507%	291,477	+4,392.257%
2017-03-01	1.3600	1.4099	1.3600	1.3600	-1.213%	66,648	+4,144.853%
2017-02-28	1.3800	1.4500	1.3500	1.3767	-0.239%	104,987	+4,093.361%
2017-02-27	1.4800	1.4800	1.3600	1.3800	-6.122%	156,774	+4,083.333%
2017-02-24	1.4800	1.5064	1.4700	1.4700	-1.289%	74,564	+3,827.211%
2017-02-23	1.5317	1.5699	1.4723	1.4892	-1.377%	61,548	+3,776.578%
2017-02-22	1.5800	1.5900	1.5100	1.5100	-4.430%	67,146	+3,723.179%
2017-02-21	1.5500	1.6673	1.4500	1.5800	+2.611%	288,728	+3,553.797%
2017-02-17	1.4500	1.5500	1.4401	1.5398	+5.358%	94,663	+3,649.188%
2017-02-16	1.5000	1.5499	1.4500	1.4615	-4.477%	107,675	+3,850.051%
2017-02-15	1.6000	1.6000	1.5028	1.5300	-3.165%	122,690	+3,673.203%
2017-02-14	1.5985	1.6000	1.5450	1.5800	+1.935%	101,821	+3,553.797%
2017-02-13	1.5800	1.6300	1.5000	1.5500	0.000%	143,443	+3,624.516%
2017-02-10	1.6400	1.9500	1.5000	1.5500	-5.488%	1,175,672	+3,624.516%
2017-02-09	1.5900	1.7500	1.5600	1.6400	+1.863%	299,669	+3,420.122%
2017-02-08	1.6800	1.6800	1.5100	1.6100	-6.936%	319,513	+3,485.714%
2017-02-07	1.4400	1.7800	1.4200	1.7300	+20.139%	817,238	+3,236.994%
2017-02-06	1.4400	1.4733	1.4200	1.4400	-2.041%	31,997	+3,909.028%
2017-02-03	1.4500	1.4800	1.4100	1.4700	0.000%	42,833	+3,827.211%
2017-02-02	1.4700	1.4800	1.3800	1.4700	0.000%	60,113	+3,827.211%
2017-02-01	1.4100	1.4800	1.4100	1.4700	+2.797%	100,792	+3,827.211%
2017-01-31	1.5100	1.5100	1.4000	1.4300	-4.027%	136,189	+3,937.063%
2017-01-30	1.4200	1.5000	1.3700	1.4900	+4.196%	92,552	+3,774.497%
2017-01-27	1.4700	1.4700	1.3900	1.4300	-1.379%	81,666	+3,937.063%
2017-01-26	1.3810	1.4700	1.3500	1.4500	+2.837%	483,424	+3,881.379%
2017-01-25	1.4100	1.5000	1.3800	1.4100	0.000%	217,010	+3,994.326%
2017-01-24	1.3600	1.4300	1.3600	1.4100	+3.676%	55,382	+3,994.326%
2017-01-23	1.3800	1.4240	1.3201	1.3600	-2.158%	196,301	+4,144.853%
2017-01-20	1.4300	1.4476	1.3201	1.3900	-2.797%	232,134	+4,053.237%
2017-01-19	1.5500	1.5700	1.4300	1.4300	-8.917%	322,485	+3,937.063%
2017-01-18	1.5400	1.7600	1.4500	1.5700	+8.276%	1,123,817	+3,577.070%
2017-01-17	1.4100	1.5119	1.4010	1.4500	+2.113%	179,308	+3,881.379%
2017-01-13	1.5100	1.5200	1.4000	1.4200	-5.960%	209,057	+3,965.493%
2017-01-12	1.5600	1.6000	1.5000	1.5100	-1.307%	185,184	+3,723.179%
2017-01-11	1.5300	1.5600	1.5100	1.5300	-1.929%	103,893	+3,673.203%
2017-01-10	1.5200	1.5900	1.4688	1.5601	+2.638%	182,992	+3,600.404%
2017-01-09	1.5200	1.6400	1.4600	1.5200	0.000%	308,522	+3,698.026%
2017-01-06	1.6200	1.6500	1.4300	1.5200	-8.434%	643,637	+3,698.026%
2017-01-05	1.7800	1.7800	1.6100	1.6600	-7.778%	396,791	+3,377.711%
2017-01-04	1.7200	1.8800	1.6100	1.8000	+3.448%	505,064	+3,107.222%
2017-01-03	2.1300	2.1377	1.6000	1.7400	-20.909%	1,218,604	+3,217.816%
2016-12-30	2.3500	2.4500	2.1184	2.2000	-11.647%	587,793	+2,524.091%
2016-12-29	2.4100	2.6700	2.0300	2.4900	+2.893%	1,880,908	+2,218.474%
2016-12-28	1.9100	2.8800	1.9100	2.4200	+26.702%	10,983,572	+2,285.537%
2016-12-27	1.6200	1.9200	1.5000	1.9100	+20.886%	1,381,831	+2,922.513%
2016-12-23	1.5100	1.6000	1.4500	1.5800	+1.935%	187,840	+3,553.797%
2016-12-22	1.7000	1.7200	1.4800	1.5500	-4.280%	538,369	+3,624.516%
2016-12-21	1.4000	1.6700	1.4000	1.6193	+14.844%	791,355	+3,465.121%
2016-12-20	1.3500	1.4299	1.3276	1.4100	+5.224%	121,631	+3,994.326%
2016-12-19	1.2900	1.3400	1.2830	1.3400	+3.077%	90,531	+4,208.209%
2016-12-16	1.3100	1.3500	1.2200	1.3000	-1.515%	129,069	+4,340.769%
2016-12-15	1.3200	1.3300	1.2500	1.3200	+0.763%	118,794	+4,273.485%
2016-12-14	1.3100	1.3600	1.2700	1.3100	0.000%	120,474	+4,306.870%
2016-12-13	1.2700	1.3200	1.2500	1.3100	+3.968%	111,346	+4,306.870%
2016-12-12	1.3400	1.3900	1.2500	1.2600	-5.970%	190,578	+4,481.746%
2016-12-09	1.3100	1.4000	1.2800	1.3400	-2.899%	237,607	+4,208.209%
2016-12-08	1.3300	1.7000	1.3001	1.3800	+8.661%	2,004,295	+4,083.333%
2016-12-07	1.1900	1.3500	1.1900	1.2700	+5.833%	344,007	+4,445.669%
2016-12-06	1.1100	1.2000	1.1100	1.2000	+9.091%	173,671	+4,710.833%
2016-12-05	1.1900	1.1900	1.1000	1.1000	-6.780%	129,754	+5,148.182%
2016-12-02	1.2100	1.2250	1.1000	1.1800	+0.855%	135,678	+4,792.373%
2016-12-01	1.1600	1.2900	1.1000	1.1700	0.000%	273,073	+4,834.188%
2016-11-30	1.3900	1.4000	1.1500	1.1700	-17.021%	618,127	+4,834.188%
2016-11-29	1.1500	1.7109	1.1000	1.4100	+33.019%	4,451,682	+3,994.326%
2016-11-28	1.0200	1.1000	0.9700	1.0600	+5.989%	201,426	+5,346.226%
2016-11-25	1.0000	1.0300	0.9500	1.0001	+5.274%	66,561	+5,672.423%
2016-11-23	1.0300	1.0300	0.9100	0.9500	-4.040%	58,315	+5,976.842%
2016-11-22	1.0500	1.0685	0.8210	0.9900	-6.604%	184,101	+5,731.313%
2016-11-21	1.0800	1.1200	0.9910	1.0600	-2.609%	234,476	+5,346.226%
2016-11-18	0.9400	1.3200	0.9100	1.0884	+18.304%	1,504,671	+5,204.116%
2016-11-17	0.9000	0.9600	0.8200	0.9200	+2.222%	48,690	+6,175.000%
2016-11-16	0.9500	0.9697	0.8100	0.9000	-2.682%	102,979	+6,314.444%
2016-11-15	0.9300	0.9800	0.9001	0.9248	+0.522%	59,432	+6,142.431%
2016-11-14	0.9410	0.9900	0.9100	0.9200	-4.157%	70,285	+6,175.000%
2016-11-11	0.9902	0.9903	0.9215	0.9599	-3.070%	24,018	+5,914.168%
2016-11-10	1.0292	1.0292	0.9500	0.9903	-0.970%	31,946	+5,729.547%
2016-11-09	0.9700	1.0500	0.9330	1.0000	0.000%	39,798	+5,673.000%
2016-11-08	1.0000	1.0100	0.9200	1.0000	+0.231%	44,216	+5,673.000%
2016-11-07	1.0000	1.0300	0.9700	0.9977	-3.127%	17,118	+5,686.309%
2016-11-04	1.0500	1.0500	1.0000	1.0299	+0.971%	17,083	+5,505.399%
2016-11-03	1.0000	1.0300	0.9400	1.0200	+3.553%	86,765	+5,559.804%
2016-11-02	1.0200	1.0200	0.9300	0.9850	-3.431%	136,253	+5,760.914%
2016-11-01	1.0300	1.0600	1.0100	1.0200	-0.971%	41,954	+5,559.804%
2016-10-31	1.0670	1.0700	1.0300	1.0300	-2.830%	12,851	+5,504.854%
2016-10-28	1.1099	1.1100	1.0600	1.0600	0.000%	18,744	+5,346.226%
2016-10-27	1.0500	1.1100	1.0500	1.0600	-5.357%	30,137	+5,346.226%
2016-10-26	1.0300	1.1600	1.0200	1.1200	+7.806%	72,081	+5,054.464%
2016-10-25	1.0300	1.1000	1.0100	1.0389	-2.907%	50,650	+5,456.839%
2016-10-24	1.1000	1.1100	1.0300	1.0700	-2.727%	53,131	+5,295.327%
2016-10-21	1.1100	1.1200	1.0100	1.1000	-1.786%	50,741	+5,148.182%
2016-10-20	1.1000	1.1400	1.1000	1.1200	+1.818%	25,803	+5,054.464%
2016-10-19	1.0400	1.1194	0.9377	1.1000	+5.769%	161,030	+5,148.182%
2016-10-18	1.0700	1.1078	1.0100	1.0400	-4.587%	161,780	+5,450.962%
2016-10-17	1.2000	1.2000	1.0900	1.0900	-5.217%	133,448	+5,196.330%
2016-10-14	1.1700	1.1701	1.1100	1.1500	-1.709%	48,016	+4,920.000%
2016-10-13	1.1400	1.1800	1.1017	1.1700	+2.632%	48,478	+4,834.188%
2016-10-12	1.1800	1.1800	1.1300	1.1400	-1.724%	70,924	+4,964.035%
2016-10-11	1.1200	1.1800	1.1000	1.1600	+3.571%	210,938	+4,876.724%
2016-10-10	1.1499	1.1499	1.1100	1.1200	-0.885%	14,405	+5,054.464%
2016-10-07	1.1500	1.2100	1.1200	1.1300	+0.893%	37,553	+5,008.850%
2016-10-06	1.1200	1.1510	1.1200	1.1200	-2.609%	55,770	+5,054.464%
2016-10-05	1.1400	1.2000	1.1200	1.1500	-1.709%	75,183	+4,920.000%
2016-10-04	1.1900	1.2200	1.1500	1.1700	-2.500%	91,031	+4,834.188%
2016-10-03	1.2900	1.2900	1.2000	1.2000	-4.754%	84,527	+4,710.833%
2016-09-30	1.3400	1.3600	1.2100	1.2599	+5.883%	200,251	+4,482.110%
2016-09-29	1.1898	1.2400	1.1700	1.1899	+0.839%	57,246	+4,751.668%
2016-09-28	1.1300	1.1800	1.1300	1.1800	+1.724%	88,424	+4,792.373%
2016-09-27	1.1900	1.2174	1.1500	1.1600	-2.521%	78,727	+4,876.724%
2016-09-26	1.2400	1.2400	1.1900	1.1900	-3.252%	85,670	+4,751.261%
2016-09-23	1.2500	1.3000	1.2100	1.2300	+1.644%	46,778	+4,593.496%
2016-09-22	1.2500	1.2800	1.2100	1.2101	-0.811%	170,766	+4,670.680%
2016-09-21	1.2900	1.2900	1.2000	1.2200	-5.426%	78,035	+4,631.967%
2016-09-20	1.3200	1.3400	1.2500	1.2900	-0.769%	82,256	+4,375.194%
2016-09-19	1.2400	1.3100	1.2200	1.3000	+4.000%	56,951	+4,340.769%
2016-09-16	1.2000	1.2600	1.1950	1.2500	+5.042%	93,185	+4,518.400%
2016-09-15	1.3000	1.3600	1.1100	1.1900	-13.139%	394,952	+4,751.261%
2016-09-14	1.3300	1.3900	1.3300	1.3700	+1.481%	35,249	+4,113.869%
2016-09-13	1.3300	1.3700	1.3200	1.3500	+1.260%	42,674	+4,176.296%
2016-09-12	1.3900	1.4000	1.3101	1.3332	-2.686%	94,739	+4,230.183%
2016-09-09	1.4100	1.4200	1.3700	1.3700	-2.143%	57,656	+4,113.869%
2016-09-08	1.4171	1.4291	1.3800	1.4000	+0.719%	65,794	+4,023.571%
2016-09-07	1.4200	1.4600	1.3800	1.3900	-2.113%	95,953	+4,053.237%
2016-09-06	1.4200	1.4600	1.4101	1.4200	0.000%	102,907	+3,965.493%
2016-09-02	1.4100	1.4399	1.4000	1.4200	0.000%	21,889	+3,965.493%
2016-09-01	1.4599	1.4599	1.4000	1.4200	+1.429%	23,590	+3,965.493%
2016-08-31	1.4600	1.4699	1.3833	1.4000	-5.405%	100,679	+4,023.571%
2016-08-30	1.4700	1.5000	1.4101	1.4800	+2.778%	119,207	+3,800.676%
2016-08-29	1.4400	1.4500	1.4100	1.4400	+0.007%	70,211	+3,909.028%
2016-08-26	1.4170	1.4399	1.4000	1.4399	+2.850%	30,343	+3,909.306%
2016-08-25	1.4000	1.4199	1.3700	1.4000	-1.018%	48,302	+4,023.571%
2016-08-24	1.4200	1.4700	1.3801	1.4144	-1.084%	132,579	+3,981.589%
2016-08-23	1.4300	1.4700	1.4100	1.4299	-0.007%	94,762	+3,937.345%
2016-08-22	1.4900	1.4900	1.3700	1.4300	-4.027%	182,677	+3,937.063%
2016-08-19	1.5200	1.5240	1.4500	1.4900	-1.974%	131,753	+3,774.497%
2016-08-18	1.5300	1.5714	1.5000	1.5200	-3.185%	94,189	+3,698.026%
2016-08-17	1.6100	1.6100	1.5400	1.5700	-1.567%	147,463	+3,577.070%
2016-08-16	1.5500	1.6500	1.5000	1.5950	+4.248%	277,358	+3,519.436%
2016-08-15	1.4800	1.5700	1.4700	1.5300	+4.795%	160,166	+3,673.203%
2016-08-12	1.4300	1.5000	1.4200	1.4600	+1.389%	66,155	+3,854.110%
2016-08-11	1.4600	1.4700	1.3637	1.4400	-0.690%	100,767	+3,909.028%
2016-08-10	1.5500	1.5500	1.4000	1.4500	-5.229%	148,491	+3,881.379%
2016-08-09	1.5300	1.5500	1.4601	1.5300	-1.290%	95,836	+3,673.203%
2016-08-08	1.4700	1.5500	1.4600	1.5500	+0.649%	220,033	+3,624.516%
2016-08-05	1.5400	1.5890	1.4600	1.5400	0.000%	294,241	+3,648.701%
2016-08-04	1.6100	1.7000	1.4200	1.5400	+9.220%	921,621	+3,648.701%
2016-08-03	1.3500	1.4670	1.2613	1.4100	+3.676%	298,260	+3,994.326%
2016-08-02	1.5800	1.6115	1.3000	1.3600	-16.049%	831,074	+4,144.853%
2016-08-01	1.7700	1.8100	1.6100	1.6200	-10.000%	350,513	+3,463.580%
2016-07-29	1.8200	1.9000	1.6200	1.8000	+1.124%	511,944	+3,107.222%
2016-07-28	2.1500	2.4300	1.6500	1.7800	-18.721%	2,691,487	+3,143.258%
2016-07-27	1.8000	2.4300	1.8000	2.1900	+26.590%	4,883,075	+2,536.073%
2016-07-26	1.6700	1.9300	1.6400	1.7300	+4.848%	1,443,573	+3,236.994%
2016-07-25	1.6100	1.7000	1.5300	1.6500	+5.769%	304,135	+3,398.788%
2016-07-22	1.5500	1.6900	1.5000	1.5600	-0.637%	455,301	+3,600.641%
2016-07-21	1.6400	1.6400	1.5200	1.5700	-3.086%	168,068	+3,577.070%
2016-07-20	1.6200	1.6400	1.5400	1.6200	-1.220%	241,133	+3,463.580%
2016-07-19	1.7300	1.7790	1.5500	1.6400	-2.381%	297,658	+3,420.122%
2016-07-18	1.5700	1.7899	1.5110	1.6800	+7.692%	941,724	+3,336.310%
2016-07-15	1.5000	1.8900	1.5000	1.5600	+4.698%	2,014,438	+3,600.641%
2016-07-14	1.4300	1.5000	1.4000	1.4900	+4.930%	116,901	+3,774.497%
2016-07-13	1.3800	1.4999	1.3800	1.4200	+1.429%	76,407	+3,965.493%
2016-07-12	1.5900	1.6300	1.4000	1.4000	-6.667%	156,352	+4,023.571%
2016-07-11	1.2300	1.7999	1.1000	1.5000	+219.149%	661,493	+3,748.667%
2016-07-08	0.5100	0.5200	0.4300	0.4700	-11.869%	871,011	+12,182.979%
2016-07-07	0.6050	0.6050	0.5200	0.5333	-8.052%	596,800	+10,725.052%
2016-07-06	0.6100	0.6600	0.5800	0.5800	-3.317%	839,291	+9,853.448%
2016-07-05	0.6279	0.6292	0.5800	0.5999	+0.318%	184,357	+9,523.271%
2016-07-01	0.6450	0.6499	0.5700	0.5980	-1.157%	413,692	+9,553.846%
2016-06-30	0.6500	0.6700	0.6001	0.6050	-5.469%	233,342	+9,442.149%
2016-06-29	0.6122	0.6600	0.5900	0.6400	+9.777%	398,377	+8,920.313%
2016-06-28	0.6500	0.6500	0.5440	0.5830	-5.998%	376,724	+9,802.230%
2016-06-27	0.7800	0.7800	0.6000	0.6202	-15.041%	564,155	+9,208.288%
2016-06-24	0.7500	0.8050	0.6922	0.7300	+5.644%	1,580,809	+7,808.219%
2016-06-23	0.6700	0.7250	0.6600	0.6910	-2.676%	254,251	+8,254.559%
2016-06-22	0.7980	0.8160	0.6900	0.7100	-6.579%	375,362	+8,030.986%
2016-06-21	0.8600	0.8700	0.7600	0.7600	-7.125%	647,031	+7,496.053%
2016-06-20	0.9700	1.0800	0.7610	0.8183	-11.054%	3,063,409	+6,954.870%
2016-06-17	0.8650	1.0300	0.8500	0.9200	+9.524%	2,628,541	+6,175.000%
2016-06-16	0.8030	0.8838	0.8030	0.8400	-4.578%	360,642	+6,772.619%
2016-06-15	1.0000	1.0400	0.8600	0.8803	-7.347%	740,651	+6,457.992%
2016-06-14	1.3000	1.3700	0.9500	0.9501	-32.136%	2,527,030	+5,976.203%
2016-06-13	0.8540	1.6900	0.7800	1.4000	+59.091%	3,194,179	+4,023.571%
2016-06-10	0.9200	0.9468	0.8220	0.8800	-3.297%	31,222	+6,460.227%
2016-06-09	0.9790	1.1400	0.8800	0.9100	-4.211%	60,709	+6,243.956%
2016-06-08	0.8470	1.3400	0.8300	0.9500	+14.458%	928,926	+5,976.842%
2016-06-07	0.7720	0.8750	0.7720	0.8300	+9.934%	74,070	+6,855.422%
2016-06-06	0.7700	0.7862	0.7550	0.7550	-0.658%	13,209	+7,546.358%
2016-06-03	0.7350	0.7601	0.7350	0.7600	+2.564%	10,523	+7,496.053%
2016-06-02	0.7600	0.7800	0.7350	0.7410	-7.950%	22,069	+7,690.823%
2016-06-01	0.7350	0.8100	0.7350	0.8050	+9.509%	24,077	+7,071.429%
2016-05-31	0.7350	0.7410	0.7350	0.7351	-0.823%	11,583	+7,753.353%
2016-05-27	0.7500	0.7550	0.7400	0.7412	+1.520%	3,654	+7,688.721%
2016-05-26	0.7500	0.7500	0.7300	0.7301	-1.484%	1,893	+7,807.136%
2016-05-25	0.7500	0.7500	0.7300	0.7411	+0.149%	4,792	+7,689.772%
2016-05-24	0.7500	0.7500	0.7300	0.7400	+1.370%	5,163	+7,701.351%
2016-05-23	0.7300	0.7301	0.7176	0.7300	0.000%	24,148	+7,808.219%
2016-05-20	0.7500	0.7500	0.7300	0.7300	0.000%	15,191	+7,808.219%
2016-05-19	0.7380	0.7380	0.7121	0.7300	-1.084%	25,082	+7,808.219%
2016-05-18	0.6797	0.7380	0.6797	0.7380	+15.169%	7,323	+7,722.493%
2016-05-17	0.6660	0.6900	0.6408	0.6408	-8.457%	10,972	+8,909.051%
2016-05-16	0.5900	0.7000	0.5900	0.7000	+11.093%	37,975	+8,147.143%
2016-05-13	0.6300	0.6600	0.6300	0.6301	+0.016%	4,286	+9,062.038%
2016-05-12	0.6600	0.6600	0.6300	0.6300	-0.380%	19,358	+9,063.492%
2016-05-11	0.6400	0.6500	0.5600	0.6324	-2.136%	23,346	+9,028.716%
2016-05-10	0.6400	0.6462	0.6400	0.6462	-0.585%	3,667	+8,833.767%
2016-05-09	0.5999	0.6500	0.5960	0.6500	+9.354%	33,233	+8,781.538%
2016-05-06	0.5944	0.5944	0.5944	0.5944	+6.143%	268	+9,612.315%
2016-05-05	0.5600	0.5600	0.5600	0.5600	-12.500%	182	+10,208.929%
2016-05-04	0.6500	0.6600	0.5809	0.6400	+8.475%	1,718	+8,920.313%
2016-05-03	0.6549	0.6549	0.5700	0.5900	-1.667%	37,843	+9,684.746%
2016-05-02	0.5600	0.6500	0.5300	0.6000	-3.210%	53,745	+9,521.667%
2016-04-29	0.5897	0.6199	0.5897	0.6199	+10.087%	14,469	+9,212.792%
2016-04-28	0.5600	0.5880	0.5600	0.5631	-2.914%	8,202	+10,152.175%
2016-04-27	0.5662	0.5980	0.5660	0.5800	-3.333%	2,900	+9,853.448%
2016-04-26	0.5980	0.6000	0.5900	0.6000	+7.143%	22,080	+9,521.667%

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

DRAM
Roundhill Memory ETF
stock BATS ETF