RAM Historical Prices
BATS: RAMRexTrading--Leveraged EquityETFUSD
12.17+0.04 (+0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RAM price history
The price history for Roundhill T-REX 2X Long DRAM Daily Target (RAM) on this page begins on June 22, 2026, when the stock closed at $24.82; it most recently closed at $12.17 on October 5, 2026. The highest price in this record is $33.11, reached on June 22, 2026; the latest close is 63.2% 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
RAM returns
1 week
-14.95%
1 month
-16.87%
3 months
-32.39%
RAM price return, excluding dividends.
RAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.50 | 12.54 | 12.02 | 12.17 | +0.33% | |
| 12.96 | 13.07 | 11.89 | 12.13 | -10.08% | |
| 12.68 | 13.62 | 12.46 | 13.49 | +1.81% | |
| 13.85 | 14.07 | 13.25 | 13.25 | -6.95% | |
| 14.25 | 14.45 | 14.14 | 14.24 | -0.49% | |
| 14.66 | 14.67 | 14.01 | 14.31 | -0.97% | |
| 13.86 | 14.49 | 13.24 | 14.45 | +5.17% | |
| 14.04 | 14.18 | 13.57 | 13.74 | -3.10% | |
| 14.22 | 14.32 | 13.76 | 14.18 | +5.35% | |
| 13.74 | 13.97 | 12.77 | 13.46 | -6.98% | |
| 14.50 | 14.70 | 14.08 | 14.47 | +3.65% | |
| 14.03 | 14.27 | 13.69 | 13.96 | -3.52% | |
| 15.15 | 15.23 | 14.34 | 14.47 | -5.73% | |
| 14.00 | 15.44 | 13.98 | 15.35 | +6.60% | |
| 14.34 | 14.56 | 13.99 | 14.40 | +6.67% | |
| 12.80 | 13.55 | 12.76 | 13.50 | +6.13% | |
| 12.34 | 12.87 | 12.34 | 12.72 | +8.81% | |
| 12.16 | 12.22 | 11.46 | 11.69 | +1.30% | |
| 11.90 | 11.96 | 11.35 | 11.54 | +0.09% | |
| 11.41 | 11.90 | 11.25 | 11.53 | -14.02% | |
| 13.87 | 13.87 | 13.22 | 13.41 | +1.75% | |
| 13.68 | 13.82 | 13.05 | 13.18 | -9.97% | |
| 14.30 | 15.14 | 14.27 | 14.64 | +1.88% | |
| 14.72 | 14.90 | 14.27 | 14.37 | +3.98% | |
| 12.57 | 13.84 | 12.52 | 13.82 | +12.91% | |
| 12.06 | 12.30 | 11.46 | 12.24 | -0.57% | |
| 12.00 | 12.39 | 11.84 | 12.31 | +3.79% | |
| 12.01 | 12.57 | 11.61 | 11.86 | -6.10% | |
| 12.30 | 12.69 | 12.17 | 12.63 | +3.52% | |
| 12.21 | 12.73 | 12.03 | 12.20 | -3.40% | |
| 13.13 | 13.18 | 12.08 | 12.63 | +1.61% | |
| 12.20 | 12.60 | 12.17 | 12.43 | +0.24% | |
| 12.31 | 12.59 | 11.96 | 12.40 | +7.17% | |
| 12.16 | 12.19 | 11.05 | 11.57 | -12.02% | |
| 13.54 | 13.64 | 13.00 | 13.15 | +0.54% | |
| 12.56 | 13.16 | 12.36 | 13.08 | +8.37% | |
| 12.85 | 12.90 | 11.70 | 12.07 | 0.00% | |
| 12.85 | 13.23 | 11.88 | 12.07 | -17.27% | |
| 14.33 | 15.36 | 14.27 | 14.59 | +10.53% | |
| 13.55 | 13.87 | 12.84 | 13.20 | +1.38% | |
| 11.98 | 13.58 | 11.82 | 13.02 | +7.78% | |
| 12.03 | 12.26 | 11.70 | 12.08 | +14.72% | |
| 10.53 | 10.73 | 10.28 | 10.53 | +5.51% | |
| 9.97 | 10.53 | 9.81 | 9.98 | -3.85% | |
| 10.96 | 11.00 | 9.63 | 10.38 | -3.17% | |
| 9.94 | 11.45 | 9.60 | 10.72 | -8.61% | |
| 11.65 | 12.53 | 11.58 | 11.73 | -4.63% | |
| 11.74 | 12.52 | 11.66 | 12.30 | +14.85% | |
| 9.84 | 10.91 | 9.31 | 10.71 | +2.59% | |
| 12.32 | 12.61 | 10.37 | 10.44 | -6.20% | |
| 9.66 | 11.21 | 9.63 | 11.13 | +32.50% | |
| 9.66 | 10.02 | 8.29 | 8.40 | -12.59% | |
| 9.87 | 10.14 | 8.91 | 9.61 | -17.93% | |
| 12.92 | 12.92 | 10.75 | 11.71 | -3.78% | |
| 13.40 | 13.63 | 11.88 | 12.17 | -17.27% | |
| 14.27 | 15.17 | 14.09 | 14.71 | +2.01% | |
| 13.72 | 14.90 | 13.60 | 14.42 | -3.99% | |
| 14.16 | 15.24 | 13.89 | 15.02 | +21.72% | |
| 12.85 | 13.30 | 12.25 | 12.34 | +1.48% | |
| 10.87 | 13.40 | 10.30 | 12.16 | +0.91% | |
| 13.02 | 13.24 | 11.80 | 12.05 | -17.41% | |
| 16.31 | 16.39 | 13.30 | 14.59 | -12.74% | |
| 16.46 | 16.92 | 15.56 | 16.72 | +13.97% | |
| 14.80 | 15.39 | 14.14 | 14.67 | -18.50% | |
| 17.36 | 18.36 | 16.96 | 18.00 | -4.20% | |
| 19.15 | 19.77 | 18.68 | 18.79 | +7.68% | |
| 15.51 | 17.49 | 15.50 | 17.45 | +4.30% | |
| 16.40 | 17.09 | 15.29 | 16.73 | -12.45% | |
| 19.47 | 19.84 | 18.90 | 19.11 | +12.68% | |
| 19.34 | 20.05 | 15.80 | 16.96 | -16.21% | |
| 21.52 | 22.24 | 20.17 | 20.24 | -22.15% | |
| 24.81 | 26.22 | 24.58 | 26.00 | +5.09% | |
| 24.00 | 24.76 | 21.00 | 24.74 | -0.32% | |
| 25.00 | 26.85 | 24.30 | 24.82 | -13.55% | |
| 30.05 | 30.36 | 26.10 | 28.71 | +20.68% | |
| 27.41 | 33.11 | 21.81 | 23.79 | — |