Roundhill Memory ETF (DRAM) Historical ETF Prices

Roundhill Memory ETF (DRAM), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 11, 2026	54.91	56.38	53.70	55.08	55.08	79,681,400
May 8, 2026	49.00	52.80	48.90	52.80	52.80	41,325,400
May 7, 2026	47.95	48.78	46.08	46.55	46.55	27,480,500
May 6, 2026	48.65	48.99	46.34	48.68	48.68	47,141,000
May 5, 2026	44.40	46.98	44.29	46.29	46.29	36,056,200
May 4, 2026	42.15	43.43	41.91	42.47	42.47	29,751,300
May 1, 2026	38.90	40.80	38.75	40.41	40.41	11,751,000
Apr 30, 2026	39.21	39.43	38.20	39.33	39.33	9,381,500
Apr 29, 2026	38.69	39.00	37.87	38.23	38.23	11,287,000
Apr 28, 2026	37.35	37.97	36.51	37.33	37.33	14,534,900
Apr 27, 2026	38.32	39.34	38.01	38.57	38.57	11,874,200
Apr 24, 2026	36.99	37.55	36.63	37.20	37.20	11,151,400
Apr 23, 2026	36.74	37.35	35.81	36.36	36.36	11,883,700
Apr 22, 2026	36.13	37.50	35.80	37.30	37.30	9,861,400
Apr 21, 2026	35.80	36.00	34.89	34.93	34.93	6,938,800
Apr 20, 2026	35.44	35.68	34.55	35.07	35.07	6,581,100
Apr 17, 2026	35.70	35.97	35.26	35.59	35.59	5,743,800
Apr 16, 2026	34.82	35.34	34.53	35.04	35.04	6,114,400
Apr 15, 2026	34.63	34.68	33.69	34.47	34.47	7,354,200
Apr 14, 2026	34.31	35.57	33.70	35.57	35.57	8,770,400
Apr 13, 2026	32.35	33.58	32.06	33.55	33.55	5,547,900
Apr 10, 2026	32.58	32.70	32.11	32.43	32.43	4,864,800
Apr 9, 2026	31.50	32.45	30.83	32.38	32.38	10,282,900
Apr 8, 2026	33.39	33.39	31.69	32.47	32.47	9,442,600
Apr 7, 2026	29.07	29.46	28.38	29.44	29.44	4,869,600

Historical stock data.