RAML
Leverage Shares 2X Long Memory Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)8,353
Pre-marketOct 2, 2026 8:40:30 AM EDT
15.30USD0.000%(0.00)
After-hoursOct 2, 2026 4:10:30 PM EDT
14.84USD0.000%(0.00)
RAML Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.98 | 15.02 | 14.6100 | 14.8438 | -0.909% | 8,361 | 0.000% |
| 2026-10-01 | 14.32 | 14.99 | 14.0010 | 14.9800 | +5.493% | 3,642 | -0.909% |
| 2026-09-30 | 14.39 | 14.39 | 14.0900 | 14.2000 | -3.336% | 4,927 | +4.534% |
| 2026-09-29 | 14.45 | 14.86 | 14.4300 | 14.6900 | +5.354% | 6,279 | +1.047% |
| 2026-09-28 | 14.34 | 14.34 | 13.5000 | 13.9435 | -7.536% | 24,019 | +6.457% |
| 2026-09-25 | 14.92 | 15.10 | 14.6300 | 15.0800 | +3.960% | 8,130 | -1.566% |
| 2026-09-24 | 14.53 | 14.59 | 14.3600 | 14.5056 | -3.497% | 5,583 | +2.332% |
| 2026-09-23 | 15.53 | 15.53 | 14.7300 | 15.0312 | -5.756% | 29,185 | -1.247% |
| 2026-09-22 | 14.60 | 16.00 | 14.6000 | 15.9493 | +6.530% | 24,279 | -6.931% |
| 2026-09-21 | 14.96 | 15.09 | 14.5500 | 14.9716 | +6.908% | 5,631 | -0.854% |
| 2026-09-18 | 13.35 | 14.00 | 13.3500 | 14.0042 | +5.820% | 9,556 | +5.995% |
| 2026-09-17 | 12.60 | 13.31 | 12.6000 | 13.2340 | +9.012% | 4,397 | +12.164% |
| 2026-09-16 | 12.48 | 12.60 | 11.9300 | 12.1400 | +1.327% | 2,425 | +22.272% |
| 2026-09-15 | 12.23 | 12.23 | 11.9810 | 11.9810 | -0.079% | 757 | +23.894% |
| 2026-09-14 | 11.89 | 12.25 | 11.7900 | 11.9905 | -13.933% | 8,002 | +23.796% |
| 2026-09-11 | 13.95 | 14.04 | 13.9316 | 13.9316 | +1.579% | 967 | +6.548% |
| 2026-09-10 | 13.76 | 14.00 | 13.5400 | 13.7150 | -9.690% | 8,571 | +8.230% |
| 2026-09-09 | 15.01 | 15.59 | 14.9700 | 15.1865 | +2.197% | 3,775 | -2.257% |
| 2026-09-08 | 15.31 | 15.35 | 14.8600 | 14.8600 | +3.518% | 13,470 | -0.109% |
| 2026-09-04 | 13.00 | 14.36 | 13.0000 | 14.3550 | +13.501% | 22,810 | +3.405% |
| 2026-09-03 | 12.11 | 12.65 | 12.1100 | 12.6475 | -1.020% | 2,743 | +17.365% |
| 2026-09-02 | 12.47 | 12.78 | 12.4700 | 12.7778 | +3.750% | 345 | +16.169% |
| 2026-09-01 | 12.65 | 12.65 | 12.1000 | 12.3160 | -6.050% | 7,197 | +20.525% |
| 2026-08-31 | 12.86 | 13.11 | 12.6305 | 13.1091 | +3.455% | 3,078 | +13.233% |
| 2026-08-28 | 12.63 | 12.67 | 12.6050 | 12.6713 | -2.833% | 1,327 | +17.145% |
| 2026-08-27 | 13.45 | 13.45 | 12.5300 | 13.0407 | +1.226% | 6,779 | +13.827% |
| 2026-08-26 | 12.93 | 12.93 | 12.7500 | 12.8827 | +0.396% | 4,831 | +15.223% |
| 2026-08-25 | 12.92 | 12.93 | 12.4270 | 12.8319 | +7.045% | 3,824 | +15.679% |
| 2026-08-24 | 12.39 | 12.39 | 11.6650 | 11.9874 | -11.864% | 14,009 | +23.828% |
| 2026-08-21 | 13.95 | 14.00 | 13.5700 | 13.6011 | +0.653% | 9,356 | +9.137% |
| 2026-08-20 | 13.13 | 13.57 | 13.1300 | 13.5128 | +7.415% | 9,876 | +9.850% |
| 2026-08-19 | 13.19 | 13.35 | 12.3100 | 12.5800 | +0.340% | 22,622 | +17.995% |
| 2026-08-18 | 13.25 | 13.59 | 12.4600 | 12.5374 | -16.578% | 24,323 | +18.396% |
| 2026-08-17 | 15.05 | 15.88 | 14.9405 | 15.0288 | +10.914% | 12,676 | -1.231% |
| 2026-08-14 | 13.58 | 14.17 | 13.4208 | 13.5500 | +1.076% | 15,200 | +9.548% |
| 2026-08-13 | 12.54 | 13.87 | 12.5400 | 13.4057 | +7.579% | 32,887 | +10.728% |
| 2026-08-12 | 12.41 | 12.66 | 12.2000 | 12.4613 | +14.208% | 16,571 | +19.119% |
| 2026-08-11 | 10.96 | 11.01 | 10.7200 | 10.9111 | +5.242% | 18,624 | +36.043% |
| 2026-08-10 | 10.38 | 10.61 | 10.3500 | 10.3676 | -3.247% | 4,731 | +43.175% |
| 2026-08-07 | 10.91 | 10.91 | 10.0000 | 10.7155 | -3.811% | 5,270 | +38.526% |
| 2026-08-06 | 10.25 | 11.66 | 10.0000 | 11.1400 | -8.313% | 27,831 | +33.248% |
| 2026-08-05 | 12.13 | 12.95 | 12.1200 | 12.1500 | -4.660% | 11,214 | +22.171% |
| 2026-08-04 | 12.26 | 12.85 | 12.1800 | 12.7439 | +14.749% | 29,100 | +16.478% |
| 2026-08-03 | 10.12 | 11.11 | 9.8400 | 11.1059 | +2.737% | 3,159 | +33.657% |
| 2026-07-31 | 12.72 | 13.04 | 10.8100 | 10.8100 | -7.051% | 21,882 | +37.315% |
| 2026-07-30 | 10.17 | 11.63 | 10.1700 | 11.6300 | +30.968% | 42,931 | +27.634% |
| 2026-07-29 | 10.20 | 10.27 | 8.8386 | 8.8800 | -11.200% | 15,133 | +67.160% |
| 2026-07-28 | 10.26 | 10.30 | 9.3800 | 10.0000 | -18.033% | 26,759 | +48.438% |
| 2026-07-27 | 13.42 | 13.42 | 11.3000 | 12.2000 | -3.047% | 33,587 | +21.670% |
| 2026-07-24 | 13.81 | 13.81 | 12.4600 | 12.5834 | -17.024% | 41,620 | +17.963% |
| 2026-07-23 | 15.54 | 15.73 | 15.1000 | 15.1651 | 0.000% | 1,916 | -2.119% |