RAMZ Historical Prices
BATS: RAMZRexTrading--Inverse EquityETFUSD
15.24-0.12 (-0.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RAMZ price history
The price history for T-REX 2X Inverse DRAM Daily Target (RAMZ) on this page begins on July 27, 2026, when the stock closed at $23.69; it most recently closed at $15.24 on October 5, 2026. The highest price in this record is $33.47, reached on July 27, 2026; the latest close is 54.5% 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
RAMZ returns
1 week
+15.11%
1 month
+9.01%
RAMZ price return, excluding dividends.
RAMZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.91 | 15.45 | 14.80 | 15.24 | -0.78% | |
| 14.49 | 15.59 | 14.40 | 15.36 | +10.34% | |
| 14.87 | 15.02 | 13.81 | 13.92 | -1.97% | |
| 13.63 | 14.20 | 13.45 | 14.20 | +7.01% | |
| 13.26 | 13.36 | 13.08 | 13.27 | +0.23% | |
| 12.88 | 13.47 | 12.88 | 13.24 | +0.99% | |
| 13.79 | 14.27 | 13.06 | 13.11 | -5.41% | |
| 13.55 | 13.98 | 13.43 | 13.86 | +3.36% | |
| 13.40 | 13.86 | 13.28 | 13.41 | -5.70% | |
| 13.87 | 14.82 | 13.74 | 14.22 | +7.08% | |
| 13.17 | 13.64 | 13.06 | 13.28 | -3.77% | |
| 13.70 | 14.03 | 13.50 | 13.80 | +3.68% | |
| 12.83 | 13.43 | 12.76 | 13.31 | +5.47% | |
| 13.87 | 13.87 | 12.53 | 12.62 | -6.24% | |
| 13.54 | 13.93 | 13.34 | 13.46 | -6.92% | |
| 15.37 | 15.37 | 14.43 | 14.46 | -5.92% | |
| 15.96 | 15.96 | 15.25 | 15.37 | -8.84% | |
| 16.17 | 17.28 | 16.17 | 16.86 | -1.52% | |
| 16.66 | 17.46 | 16.51 | 17.12 | -0.64% | |
| 17.36 | 17.51 | 16.81 | 17.23 | +14.18% | |
| 14.56 | 15.31 | 14.55 | 15.09 | -2.01% | |
| 14.91 | 15.50 | 14.78 | 15.40 | +10.16% | |
| 14.29 | 14.29 | 13.52 | 13.98 | -1.83% | |
| 13.86 | 14.35 | 13.73 | 14.24 | -3.91% | |
| 16.59 | 16.68 | 14.82 | 14.82 | -13.54% | |
| 17.33 | 18.12 | 17.05 | 17.14 | +0.71% | |
| 17.57 | 17.72 | 16.91 | 17.02 | -3.79% | |
| 17.51 | 18.02 | 16.78 | 17.69 | +6.18% | |
| 17.16 | 17.33 | 16.64 | 16.66 | -4.20% | |
| 17.37 | 17.54 | 16.63 | 17.39 | +3.88% | |
| 16.07 | 17.50 | 16.07 | 16.74 | -1.76% | |
| 17.47 | 17.47 | 16.82 | 17.04 | -0.53% | |
| 17.25 | 17.80 | 16.81 | 17.13 | -7.41% | |
| 17.76 | 19.10 | 17.75 | 18.50 | +12.46% | |
| 15.98 | 16.65 | 15.89 | 16.45 | -0.54% | |
| 17.34 | 17.64 | 16.48 | 16.54 | -8.62% | |
| 16.90 | 18.66 | 16.89 | 18.10 | -0.06% | |
| 17.36 | 18.31 | 16.89 | 18.11 | +16.46% | |
| 15.87 | 15.87 | 14.47 | 15.55 | -10.27% | |
| 16.81 | 17.75 | 16.46 | 17.33 | -1.31% | |
| 19.29 | 19.40 | 16.71 | 17.56 | -8.21% | |
| 19.13 | 19.88 | 18.70 | 19.13 | -14.83% | |
| 22.33 | 22.93 | 22.00 | 22.46 | -5.27% | |
| 23.85 | 24.01 | 22.55 | 23.71 | +3.99% | |
| 21.59 | 24.41 | 21.48 | 22.80 | +2.33% | |
| 23.58 | 24.15 | 20.89 | 22.28 | +8.68% | |
| 20.56 | 20.56 | 19.22 | 20.50 | +4.75% | |
| 20.68 | 20.94 | 19.07 | 19.57 | -14.47% | |
| 25.05 | 26.05 | 22.64 | 22.88 | -3.42% | |
| 19.86 | 23.72 | 19.29 | 23.69 | +5.71% | |
| 28.51 | 28.97 | 22.28 | 22.41 | -32.09% | |
| 29.54 | 33.47 | 28.23 | 33.00 | +11.49% | |
| 28.81 | 31.07 | 28.46 | 29.60 | — |