DRMY
XFUNDS Memory Income ETF
stockNYSEETF
Market OpenOct 5, 2026 9:48:59 AM EDT
51.31USD+1.273%(+0.65)4,443
DRMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 51.47 | 51.47 | 51.31 | 51.31 | +0.717% | 4,443 | 0.000% |
| 2026-10-02 | 51.31 | 51.65 | 50.49 | 50.94 | -0.178% | 8,797 | +0.717% |
| 2026-10-01 | 49.00 | 51.04 | 49.00 | 51.04 | +3.046% | 3,490 | +0.538% |
| 2026-09-30 | 49.93 | 49.93 | 49.53 | 49.53 | -1.831% | 2,187 | +3.600% |
| 2026-09-29 | 50.48 | 50.48 | 50.00 | 50.45 | +2.135% | 12,017 | +1.703% |
| 2026-09-28 | 49.88 | 49.88 | 47.98 | 49.40 | -3.015% | 12,252 | +3.875% |
| 2026-09-25 | 50.37 | 51.12 | 50.37 | 50.93 | +2.008% | 1,932 | +0.744% |
| 2026-09-24 | 49.69 | 50.50 | 49.47 | 49.93 | -1.866% | 3,690 | +2.766% |
| 2026-09-23 | 51.92 | 51.97 | 50.81 | 50.88 | -3.702% | 5,725 | +0.849% |
| 2026-09-22 | 51.55 | 52.92 | 51.55 | 52.83 | +3.032% | 6,256 | -2.884% |
| 2026-09-21 | 51.50 | 51.50 | 50.62 | 51.28 | +2.780% | 12,672 | +0.061% |
| 2026-09-18 | 48.51 | 49.89 | 48.51 | 49.89 | +3.717% | 3,776 | +2.842% |
| 2026-09-17 | 47.35 | 48.37 | 47.35 | 48.10 | +5.264% | 4,769 | +6.665% |
| 2026-09-16 | 46.32 | 46.56 | 45.27 | 45.70 | +0.115% | 2,698 | +12.280% |
| 2026-09-15 | 46.53 | 46.53 | 45.40 | 45.65 | -0.349% | 4,921 | +12.409% |
| 2026-09-14 | 47.00 | 47.00 | 45.21 | 45.81 | -7.045% | 10,327 | +12.017% |
| 2026-09-11 | 49.34 | 49.38 | 49.06 | 49.28 | +1.064% | 7,890 | +4.125% |
| 2026-09-10 | 49.13 | 49.35 | 48.58 | 48.76 | -4.749% | 9,872 | +5.233% |
| 2026-09-09 | 51.01 | 51.86 | 50.77 | 51.19 | -0.670% | 7,747 | +0.235% |
| 2026-09-08 | 51.52 | 51.95 | 51.16 | 51.53 | +3.180% | 6,908 | -0.437% |
| 2026-09-04 | 48.11 | 49.95 | 47.84 | 49.95 | +6.233% | 4,024 | +2.730% |
| 2026-09-03 | 45.95 | 47.17 | 45.09 | 47.02 | -0.683% | 12,555 | +9.133% |
| 2026-09-02 | 46.99 | 47.36 | 46.99 | 47.34 | +1.806% | 1,602 | +8.388% |
| 2026-09-01 | 46.53 | 47.50 | 46.10 | 46.50 | -3.018% | 20,892 | +10.346% |
| 2026-08-31 | 47.32 | 47.95 | 47.32 | 47.95 | +1.926% | 8,685 | +7.016% |
| 2026-08-28 | 47.22 | 47.99 | 46.81 | 47.04 | -1.836% | 7,658 | +9.077% |
| 2026-08-27 | 48.50 | 48.50 | 47.29 | 47.92 | +0.462% | 4,978 | +7.074% |
| 2026-08-26 | 47.36 | 48.08 | 47.36 | 47.70 | -0.211% | 7,577 | +7.569% |
| 2026-08-25 | 47.87 | 47.87 | 47.25 | 47.80 | +3.185% | 7,575 | +7.342% |
| 2026-08-24 | 46.52 | 46.52 | 45.50 | 46.33 | -5.289% | 8,116 | +10.761% |
| 2026-08-21 | 48.73 | 49.39 | 48.73 | 48.91 | +1.201% | 9,416 | +4.902% |
| 2026-08-20 | 47.15 | 48.47 | 47.15 | 48.33 | +4.251% | 4,751 | +6.163% |
| 2026-08-19 | 46.34 | 46.82 | 45.77 | 46.36 | -1.424% | 16,633 | +10.676% |
| 2026-08-18 | 48.60 | 48.75 | 46.57 | 47.03 | -8.782% | 16,146 | +9.101% |
| 2026-08-17 | 51.37 | 52.74 | 51.13 | 51.56 | +5.205% | 6,779 | -0.481% |
| 2026-08-14 | 48.84 | 50.03 | 48.68 | 49.01 | +0.045% | 18,073 | +4.699% |
| 2026-08-13 | 46.77 | 49.41 | 46.77 | 48.98 | +4.857% | 15,895 | +4.746% |
| 2026-08-12 | 46.92 | 47.16 | 46.72 | 46.72 | +5.183% | 6,873 | +9.834% |
| 2026-08-11 | 44.42 | 44.57 | 44.19 | 44.41 | +1.809% | 4,631 | +15.526% |
| 2026-08-10 | 43.48 | 43.96 | 43.48 | 43.63 | -0.297% | 4,208 | +17.616% |
| 2026-08-07 | 44.26 | 44.26 | 42.74 | 43.76 | -1.486% | 5,195 | +17.266% |
| 2026-08-06 | 43.95 | 45.52 | 43.22 | 44.42 | -4.329% | 4,590 | +15.524% |
| 2026-08-05 | 46.91 | 47.30 | 46.42 | 46.42 | -1.647% | 2,703 | +10.523% |
| 2026-08-04 | 46.27 | 47.59 | 46.10 | 47.20 | +7.764% | 10,922 | +8.703% |
| 2026-08-03 | 41.60 | 44.08 | 41.32 | 43.80 | +2.854% | 6,762 | +17.142% |
| 2026-07-31 | 46.13 | 46.13 | 42.56 | 42.59 | -3.917% | 17,828 | +20.486% |
| 2026-07-30 | 41.10 | 44.60 | 41.10 | 44.32 | +15.312% | 18,877 | +15.767% |
| 2026-07-29 | 40.72 | 41.38 | 38.16 | 38.44 | -6.538% | 12,783 | +33.493% |
| 2026-07-28 | 43.01 | 43.01 | 39.56 | 41.13 | -8.126% | 17,061 | +24.766% |
| 2026-07-27 | 46.74 | 47.30 | 43.47 | 44.76 | -1.921% | 32,387 | +14.627% |
| 2026-07-24 | 48.26 | 48.26 | 45.24 | 45.64 | -8.289% | 34,322 | +12.425% |
| 2026-07-23 | 49.18 | 50.44 | 49.18 | 49.76 | +0.331% | 14,502 | +3.106% |
| 2026-07-22 | 51.25 | 51.25 | 49.17 | 49.60 | -0.974% | 15,395 | +3.448% |
| 2026-07-21 | 48.95 | 50.42 | 48.40 | 50.09 | +10.330% | 9,896 | +2.440% |
| 2026-07-20 | 46.30 | 47.50 | 45.38 | 45.40 | +0.350% | 20,529 | +13.022% |
| 2026-07-17 | 44.29 | 46.83 | 42.72 | 45.24 | +0.103% | 8,138 | +13.417% |
| 2026-07-16 | 46.70 | 46.89 | 45.03 | 45.19 | 0.000% | 4,427 | +13.534% |