DRAM Historical Prices
BATS: DRAMRoundhill InvestmentsTechnologyETFUSD
56.93-3.08 (-5.13%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 57.21 +0.49%
DRAM price history
The price history for Roundhill Memory (DRAM) on this page begins on March 30, 2026, when the stock closed at $27.76; it most recently closed at $60.01 on October 5, 2026. The highest price in this record is $81.34, reached on June 22, 2026; the latest close is 26.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DRAM returns
1 week
-0.58%
1 month
-1.78%
3 months
-3.27%
6 months
+84.82%
DRAM price return, excluding dividends.
DRAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.15 | 60.33 | 57.74 | 60.01 | +0.82% | |
| 60.80 | 61.29 | 59.43 | 59.52 | -3.49% | |
| 61.68 | 62.07 | 61.38 | 61.67 | -0.18% | |
| 62.45 | 62.51 | 61.11 | 61.78 | -0.40% | |
| 60.64 | 62.12 | 59.34 | 62.03 | +2.77% | |
| 61.04 | 61.35 | 60.06 | 60.36 | -1.52% | |
| 61.48 | 61.68 | 60.39 | 61.29 | +2.66% | |
| 60.35 | 60.85 | 58.27 | 59.70 | -3.57% | |
| 61.98 | 62.38 | 61.06 | 61.91 | +1.96% | |
| 60.89 | 61.40 | 60.17 | 60.72 | -1.91% | |
| 63.22 | 63.44 | 61.54 | 61.90 | -2.70% | |
| 60.81 | 63.82 | 60.67 | 63.62 | +3.31% | |
| 61.45 | 61.94 | 60.68 | 61.58 | +3.30% | |
| 58.03 | 59.70 | 57.89 | 59.61 | +3.17% | |
| 56.91 | 58.13 | 56.91 | 57.78 | +4.43% | |
| 56.41 | 56.60 | 54.75 | 55.33 | +0.58% | |
| 55.83 | 55.96 | 54.40 | 55.01 | +0.38% | |
| 54.63 | 55.72 | 54.29 | 54.80 | -7.28% | |
| 60.03 | 60.04 | 58.58 | 59.10 | +0.92% | |
| 59.50 | 59.81 | 58.20 | 58.56 | -4.90% | |
| 60.82 | 62.59 | 60.71 | 61.58 | +0.79% | |
| 61.68 | 62.08 | 60.72 | 61.10 | +2.36% | |
| 56.92 | 59.79 | 56.74 | 59.69 | +6.61% | |
| 55.64 | 56.19 | 54.29 | 55.99 | -0.39% | |
| 55.45 | 56.40 | 55.12 | 56.21 | +2.09% | |
| 55.52 | 56.76 | 54.59 | 55.06 | -3.23% | |
| 56.07 | 57.00 | 55.82 | 56.90 | +1.92% | |
| 55.97 | 57.06 | 54.76 | 55.83 | -1.76% | |
| 57.95 | 58.06 | 55.53 | 56.83 | +0.78% | |
| 55.80 | 56.74 | 55.73 | 56.39 | +0.27% | |
| 55.98 | 56.70 | 55.21 | 56.24 | +3.61% | |
| 55.59 | 55.61 | 53.13 | 54.28 | -5.89% | |
| 58.64 | 58.82 | 57.40 | 57.68 | +0.17% | |
| 56.30 | 57.73 | 55.90 | 57.58 | +4.43% | |
| 56.97 | 57.10 | 54.33 | 55.14 | +0.07% | |
| 56.74 | 57.59 | 54.76 | 55.10 | -8.76% | |
| 59.82 | 62.04 | 59.66 | 60.39 | +5.36% | |
| 58.10 | 58.80 | 56.54 | 57.32 | +0.69% | |
| 54.53 | 58.18 | 54.21 | 56.93 | +3.89% | |
| 54.61 | 55.21 | 53.85 | 54.80 | +7.68% | |
| 50.99 | 51.46 | 50.36 | 50.89 | +2.60% | |
| 49.42 | 50.94 | 49.17 | 49.60 | -1.98% | |
| 51.99 | 52.06 | 48.77 | 50.60 | -1.63% | |
| 49.55 | 53.03 | 48.79 | 51.44 | -4.28% | |
| 53.43 | 55.44 | 53.32 | 53.74 | -2.10% | |
| 53.52 | 55.41 | 53.33 | 54.89 | +7.35% | |
| 49.00 | 51.57 | 47.68 | 51.13 | +1.51% | |
| 54.70 | 55.45 | 50.26 | 50.37 | -3.76% | |
| 48.02 | 52.34 | 47.93 | 52.34 | +16.70% | |
| 47.63 | 48.70 | 44.40 | 44.85 | -6.11% | |
| 48.27 | 48.87 | 46.09 | 47.77 | -8.89% | |
| 54.92 | 55.29 | 50.23 | 52.43 | -1.45% | |
| 55.76 | 56.22 | 52.73 | 53.20 | -8.75% | |
| 57.44 | 59.23 | 57.03 | 58.30 | +0.92% | |
| 56.37 | 58.66 | 56.08 | 57.77 | -1.84% | |
| 57.05 | 59.35 | 56.45 | 58.85 | +10.91% | |
| 54.25 | 55.20 | 52.92 | 53.06 | +0.64% | |
| 49.83 | 55.40 | 48.64 | 52.72 | +0.73% | |
| 54.31 | 54.75 | 51.90 | 52.34 | -8.82% | |
| 60.63 | 60.69 | 55.00 | 57.40 | -6.26% | |
| 60.68 | 61.66 | 59.02 | 61.23 | +6.86% | |
| 57.50 | 58.51 | 56.31 | 57.30 | -9.11% | |
| 61.91 | 63.67 | 61.25 | 63.04 | -2.05% | |
| 65.00 | 66.10 | 64.15 | 64.36 | +3.74% | |
| 58.40 | 62.04 | 58.40 | 62.04 | +2.39% | |
| 60.05 | 61.24 | 58.20 | 60.59 | -6.44% | |
| 65.32 | 65.94 | 64.26 | 64.76 | +6.81% | |
| 64.55 | 65.75 | 58.90 | 60.63 | -7.94% | |
| 67.66 | 68.69 | 65.80 | 65.86 | -10.82% | |
| 72.10 | 74.16 | 71.78 | 73.85 | +2.65% | |
| 70.78 | 72.00 | 66.47 | 71.94 | +0.08% | |
| 72.26 | 74.77 | 71.33 | 71.88 | -6.52% | |
| 79.16 | 79.60 | 73.50 | 76.89 | +9.95% | |
| 71.68 | 71.79 | 67.13 | 69.93 | +1.03% | |
| 69.52 | 73.07 | 68.59 | 69.22 | -14.25% | |
| 80.68 | 81.34 | 79.07 | 80.72 | +5.23% | |
| 75.25 | 77.70 | 75.00 | 76.71 | +9.66% | |
| 71.75 | 73.14 | 69.61 | 69.95 | +2.69% | |
| 71.72 | 72.61 | 67.60 | 68.12 | -4.15% | |
| 69.64 | 71.18 | 68.76 | 71.07 | +9.32% | |
| 63.77 | 66.17 | 62.90 | 65.01 | -0.17% | |
| 59.61 | 65.15 | 59.16 | 65.12 | +13.51% | |
| 58.11 | 61.25 | 57.07 | 57.37 | -4.16% | |
| 63.62 | 63.63 | 55.45 | 59.86 | -1.09% | |
| 60.72 | 61.61 | 58.95 | 60.52 | +8.48% | |
| 60.82 | 61.17 | 55.38 | 55.79 | -15.08% | |
| 64.73 | 67.12 | 63.18 | 65.70 | -5.75% | |
| 69.74 | 70.02 | 67.50 | 69.71 | +0.20% | |
| 68.15 | 70.15 | 67.05 | 69.57 | +2.31% | |
| 65.74 | 68.76 | 65.46 | 68.00 | +7.59% | |
| 63.46 | 64.29 | 62.16 | 63.20 | +1.01% | |
| 61.03 | 63.64 | 59.91 | 62.57 | +3.03% | |
| 62.44 | 62.68 | 59.05 | 60.73 | +0.36% | |
| 57.16 | 61.32 | 57.05 | 60.51 | +14.56% | |
| 53.67 | 54.29 | 52.72 | 52.82 | -2.80% | |
| 52.18 | 54.45 | 51.90 | 54.34 | +5.49% | |
| 51.00 | 51.63 | 49.73 | 51.51 | +3.50% | |
| 47.40 | 51.05 | 46.43 | 49.77 | +0.91% | |
| 53.14 | 53.15 | 48.01 | 49.32 | -3.48% | |
| 50.69 | 51.93 | 49.82 | 51.10 | -5.00% | |
| 53.47 | 55.09 | 53.15 | 53.79 | -1.38% | |
| 54.67 | 54.87 | 52.87 | 54.54 | +6.32% | |
| 52.03 | 52.97 | 48.32 | 51.30 | -6.86% | |
| 54.91 | 56.38 | 53.70 | 55.08 | +4.32% | |
| 49.00 | 52.80 | 48.90 | 52.80 | +13.43% | |
| 47.95 | 48.78 | 46.08 | 46.55 | -4.38% | |
| 48.65 | 48.99 | 46.34 | 48.68 | +5.16% | |
| 44.40 | 46.98 | 44.29 | 46.29 | +8.99% | |
| 42.15 | 43.43 | 41.91 | 42.47 | +5.10% | |
| 38.90 | 40.80 | 38.75 | 40.41 | +2.75% | |
| 39.21 | 39.43 | 38.20 | 39.33 | +2.88% | |
| 38.69 | 39.00 | 37.87 | 38.23 | +2.41% | |
| 37.35 | 37.97 | 36.51 | 37.33 | -3.21% | |
| 38.32 | 39.34 | 38.01 | 38.57 | +3.68% | |
| 36.99 | 37.55 | 36.63 | 37.20 | +2.31% | |
| 36.74 | 37.35 | 35.81 | 36.36 | -2.52% | |
| 36.13 | 37.50 | 35.80 | 37.30 | +6.78% | |
| 35.80 | 36.00 | 34.89 | 34.93 | -0.40% | |
| 35.44 | 35.68 | 34.55 | 35.07 | -1.46% | |
| 35.70 | 35.97 | 35.26 | 35.59 | +1.57% | |
| 34.82 | 35.34 | 34.53 | 35.04 | +1.65% | |
| 34.63 | 34.68 | 33.69 | 34.47 | -3.09% | |
| 34.31 | 35.57 | 33.70 | 35.57 | +6.02% | |
| 32.35 | 33.58 | 32.06 | 33.55 | +3.45% | |
| 32.58 | 32.70 | 32.11 | 32.43 | +0.15% | |
| 31.50 | 32.45 | 30.83 | 32.38 | -0.28% | |
| 33.39 | 33.39 | 31.69 | 32.47 | +10.29% | |
| 29.07 | 29.46 | 28.38 | 29.44 | +0.96% | |
| 29.28 | 29.95 | 28.79 | 29.16 | +5.04% | |
| 27.00 | 28.00 | 26.14 | 27.76 | — |