MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRAM — Roundhill Memory ETF
Cboe BZXRoundhill Memory ETF
$61.78
-0.25(-0.40%)
- O
- 62.45
- H
- 62.51
- L
- 61.11
- V
- 26.57M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.78
Period Return+122.55%
Period High$81.34
Period Low$26.14
Avg Daily Volume42.79M
Total Trading Days127
DRAM — Historical OHLCV Price & Volume Table
Apr 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.45 | $62.51 | $61.11 | $61.78 | $-0.25 | -0.40% | 26,571,684 | $61.85 | $61.11 $62.51 |
| Oct 1, 2026 | $60.64 | $62.12 | $59.34 | $62.03 | +$1.67 | +2.77% | 34,079,700 | $60.86 | $59.34 $62.12 |
| Sep 30, 2026 | $61.04 | $61.35 | $60.06 | $60.36 | $-0.93 | -1.52% | 27,093,300 | $60.53 | $60.06 $61.35 |
| Sep 29, 2026 | $61.48 | $61.68 | $60.39 | $61.29 | +$1.59 | +2.66% | 21,343,083 | $61.14 | $60.39 $61.68 |
| Sep 28, 2026 | $60.35 | $60.85 | $58.27 | $59.70 | $-2.21 | -3.57% | 27,675,635 | $59.55 | $58.27 $60.85 |
| Sep 25, 2026 | $61.98 | $62.38 | $61.06 | $61.91 | +$1.19 | +1.96% | 18,105,601 | $61.77 | $61.06 $62.38 |
| Sep 24, 2026 | $60.89 | $61.40 | $60.17 | $60.72 | $-1.18 | -1.91% | 33,141,100 | $60.67 | $60.17 $61.40 |
| Sep 23, 2026 | $63.22 | $63.44 | $61.54 | $61.90 | $-1.72 | -2.70% | 24,477,689 | $62.13 | $61.54 $63.44 |
| Sep 22, 2026 | $60.81 | $63.82 | $60.67 | $63.62 | +$2.04 | +3.31% | 30,683,380 | $62.85 | $60.67 $63.82 |
| Sep 21, 2026 | $61.45 | $61.94 | $60.68 | $61.58 | +$1.97 | +3.30% | 32,627,006 | $61.42 | $60.68 $61.94 |
| Sep 18, 2026 | $58.03 | $59.70 | $57.89 | $59.61 | +$1.83 | +3.17% | 31,042,267 | $58.77 | $57.89 $59.70 |
| Sep 17, 2026 | $56.91 | $58.13 | $56.91 | $57.78 | +$2.45 | +4.43% | 22,850,087 | $57.59 | $56.91 $58.13 |
| Sep 16, 2026 | $56.41 | $56.60 | $54.75 | $55.33 | +$0.32 | +0.58% | 24,475,868 | $55.71 | $54.75 $56.60 |
| Sep 15, 2026 | $55.83 | $55.96 | $54.40 | $55.01 | +$0.21 | +0.38% | 19,714,272 | $55.17 | $54.40 $55.96 |
| Sep 14, 2026 | $54.63 | $55.72 | $54.29 | $54.80 | $-4.30 | -7.28% | 42,684,962 | $54.94 | $54.29 $55.72 |
| Sep 11, 2026 | $60.03 | $60.04 | $58.58 | $59.10 | +$0.54 | +0.92% | 22,078,711 | $59.21 | $58.58 $60.04 |
| Sep 10, 2026 | $59.50 | $59.81 | $58.20 | $58.56 | $-3.02 | -4.90% | 32,924,240 | $58.95 | $58.20 $59.81 |
| Sep 9, 2026 | $60.82 | $62.59 | $60.71 | $61.58 | +$0.48 | +0.79% | 27,314,631 | $61.69 | $60.71 $62.59 |
| Sep 8, 2026 | $61.68 | $62.08 | $60.72 | $61.10 | +$1.41 | +2.36% | 39,008,904 | $61.41 | $60.72 $62.08 |
| Sep 4, 2026 | $56.92 | $59.79 | $56.74 | $59.69 | +$3.70 | +6.61% | 40,953,500 | $58.58 | $56.74 $59.79 |
| Sep 3, 2026 | $55.64 | $56.19 | $54.29 | $55.99 | $-0.22 | -0.39% | 22,361,470 | $55.44 | $54.29 $56.19 |
| Sep 2, 2026 | $55.45 | $56.40 | $55.12 | $56.21 | +$1.15 | +2.09% | 21,051,909 | $55.83 | $55.12 $56.40 |
| Sep 1, 2026 | $55.52 | $56.76 | $54.59 | $55.06 | $-1.84 | -3.23% | 24,861,057 | $55.55 | $54.59 $56.76 |
| Aug 31, 2026 | $56.07 | $57.00 | $55.82 | $56.90 | +$1.07 | +1.92% | 19,266,991 | $56.45 | $55.82 $57.00 |
| Aug 28, 2026 | $55.97 | $57.06 | $54.76 | $55.83 | $-1.00 | -1.76% | 25,884,071 | $56.05 | $54.76 $57.06 |
| Aug 27, 2026 | $57.95 | $58.06 | $55.53 | $56.83 | +$0.44 | +0.78% | 36,209,665 | $56.56 | $55.53 $58.06 |
| Aug 26, 2026 | $55.80 | $56.74 | $55.73 | $56.39 | +$0.15 | +0.27% | 17,773,487 | $56.63 | $55.73 $56.74 |
| Aug 25, 2026 | $55.98 | $56.70 | $55.21 | $56.24 | +$1.96 | +3.61% | 23,022,781 | $55.99 | $55.21 $56.70 |
| Aug 24, 2026 | $55.59 | $55.61 | $53.13 | $54.28 | $-3.40 | -5.89% | 44,813,419 | $54.16 | $53.13 $55.61 |
| Aug 21, 2026 | $58.64 | $58.82 | $57.40 | $57.68 | +$0.10 | +0.17% | 27,605,297 | $58.00 | $57.40 $58.82 |