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%
DRMY — XFUNDS Memory Income ETF
NYSE ArcaXFUNDS Memory Income ETF
$50.90
-0.14(-0.27%)
- O
- 51.31
- H
- 51.65
- L
- 50.49
- V
- 6.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.90
Period Return+12.63%
Period High$52.92
Period Low$38.16
Avg Daily Volume9.8K
Total Trading Days56
DRMY — Historical OHLCV Price & Volume Table
Jul 16, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.31 | $51.65 | $50.49 | $50.90 | $-0.14 | -0.27% | 6,683 | $51.09 | $50.49 $51.65 |
| Oct 1, 2026 | $49.00 | $51.04 | $49.00 | $51.04 | +$1.51 | +3.05% | 3,490 | $49.62 | $49.00 $51.04 |
| Sep 30, 2026 | $49.93 | $49.93 | $49.53 | $49.53 | $-0.92 | -1.83% | 2,187 | $49.78 | $49.53 $49.93 |
| Sep 29, 2026 | $50.48 | $50.48 | $50.00 | $50.45 | +$1.05 | +2.14% | 12,017 | $50.13 | $50.00 $50.48 |
| Sep 28, 2026 | $49.88 | $49.88 | $47.98 | $49.40 | $-1.54 | -3.01% | 12,252 | $49.28 | $47.98 $49.88 |
| Sep 25, 2026 | $50.37 | $51.12 | $50.37 | $50.93 | +$1.00 | +2.01% | 1,932 | $50.72 | $50.37 $51.12 |
| Sep 24, 2026 | $49.69 | $50.50 | $49.47 | $49.93 | $-0.95 | -1.87% | 3,690 | $49.86 | $49.47 $50.50 |
| Sep 23, 2026 | $51.92 | $51.97 | $50.81 | $50.88 | $-1.96 | -3.70% | 5,725 | $51.27 | $50.81 $51.97 |
| Sep 22, 2026 | $51.55 | $52.92 | $51.55 | $52.83 | +$1.55 | +3.03% | 6,256 | $52.05 | $51.55 $52.92 |
| Sep 21, 2026 | $51.50 | $51.50 | $50.62 | $51.28 | +$1.39 | +2.78% | 12,672 | $51.20 | $50.62 $51.50 |
| Sep 18, 2026 | $48.51 | $49.89 | $48.51 | $49.89 | +$1.79 | +3.72% | 3,776 | $48.93 | $48.51 $49.89 |
| Sep 17, 2026 | $47.35 | $48.37 | $47.35 | $48.10 | +$2.41 | +5.26% | 4,769 | $48.08 | $47.35 $48.37 |
| Sep 16, 2026 | $46.32 | $46.56 | $45.27 | $45.70 | +$0.05 | +0.12% | 2,698 | $46.03 | $45.27 $46.56 |
| Sep 15, 2026 | $46.53 | $46.53 | $45.40 | $45.65 | $-0.16 | -0.35% | 4,921 | $45.82 | $45.40 $46.53 |
| Sep 14, 2026 | $47.00 | $47.00 | $45.21 | $45.81 | $-3.47 | -7.05% | 10,327 | $45.78 | $45.21 $47.00 |
| Sep 11, 2026 | $49.34 | $49.38 | $49.06 | $49.28 | +$0.52 | +1.06% | 7,890 | $49.29 | $49.06 $49.38 |
| Sep 10, 2026 | $49.13 | $49.35 | $48.58 | $48.76 | $-2.43 | -4.75% | 9,872 | $48.86 | $48.58 $49.35 |
| Sep 9, 2026 | $51.01 | $51.86 | $50.77 | $51.19 | $-0.35 | -0.67% | 7,747 | $51.25 | $50.77 $51.86 |
| Sep 8, 2026 | $51.52 | $51.95 | $51.17 | $51.54 | +$1.59 | +3.18% | 6,908 | $51.58 | $51.17 $51.95 |
| Sep 4, 2026 | $48.11 | $49.95 | $47.84 | $49.95 | +$2.93 | +6.23% | 4,024 | $49.12 | $47.84 $49.95 |
| Sep 3, 2026 | $45.95 | $47.17 | $45.09 | $47.02 | $-0.32 | -0.68% | 12,555 | $46.36 | $45.09 $47.17 |
| Sep 2, 2026 | $46.99 | $47.36 | $46.99 | $47.34 | +$0.84 | +1.81% | 1,602 | $47.15 | $46.99 $47.36 |
| Sep 1, 2026 | $46.53 | $47.50 | $46.10 | $46.50 | $-1.45 | -3.02% | 20,892 | $46.83 | $46.10 $47.50 |
| Aug 31, 2026 | $47.32 | $47.95 | $47.32 | $47.95 | +$0.91 | +1.93% | 8,685 | $47.49 | $47.32 $47.95 |
| Aug 28, 2026 | $47.22 | $47.99 | $46.82 | $47.04 | $-0.88 | -1.84% | 7,658 | $47.32 | $46.82 $47.99 |
| Aug 27, 2026 | $48.50 | $48.50 | $47.29 | $47.92 | +$0.22 | +0.46% | 4,978 | $47.77 | $47.29 $48.50 |
| Aug 26, 2026 | $47.36 | $48.08 | $47.36 | $47.70 | $-0.10 | -0.21% | 7,577 | $47.76 | $47.36 $48.08 |
| Aug 25, 2026 | $47.87 | $47.87 | $47.25 | $47.80 | +$1.48 | +3.18% | 7,575 | $47.56 | $47.25 $47.87 |
| Aug 24, 2026 | $46.53 | $46.53 | $45.50 | $46.33 | $-2.59 | -5.29% | 8,116 | $45.99 | $45.50 $46.53 |
| Aug 21, 2026 | $48.73 | $49.39 | $48.73 | $48.91 | +$0.58 | +1.20% | 9,416 | $48.96 | $48.73 $49.39 |