Roundhill China Dragons ETF (DRAG)
BATS: DRAG · Real-Time Price · USD
27.60
-0.37 (-1.32%)
Sep 23, 2025, 3:27 PM EDT - Market open
DRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 27.80 | 27.83 | 27.69 | 27.83 | - | -0.51% | 2,115 |
| Sep 22, 2025 | 27.94 | 28.18 | 27.94 | 27.97 | 27.97 | -0.71% | 14,761 |
| Sep 19, 2025 | 28.38 | 28.41 | 28.12 | 28.17 | 28.17 | -0.52% | 12,510 |
| Sep 18, 2025 | 28.22 | 28.40 | 28.18 | 28.32 | 28.32 | -1.13% | 13,250 |
| Sep 17, 2025 | 28.53 | 28.72 | 28.33 | 28.64 | 28.64 | 2.42% | 20,357 |
| Sep 16, 2025 | 27.64 | 28.07 | 27.56 | 27.96 | 27.96 | 1.94% | 21,188 |
| Sep 15, 2025 | 27.40 | 27.56 | 27.40 | 27.43 | 27.43 | 1.86% | 14,304 |
| Sep 12, 2025 | 27.11 | 27.11 | 26.80 | 26.93 | 26.93 | -0.65% | 7,376 |
| Sep 11, 2025 | 26.69 | 27.17 | 26.68 | 27.11 | 27.11 | 2.44% | 11,494 |
| Sep 10, 2025 | 26.59 | 26.60 | 26.41 | 26.46 | 26.46 | -1.53% | 29,358 |
| Sep 9, 2025 | 26.78 | 26.87 | 26.73 | 26.87 | 26.87 | 1.67% | 16,915 |
| Sep 8, 2025 | 26.20 | 26.48 | 25.98 | 26.43 | 26.43 | 1.71% | 14,316 |
| Sep 5, 2025 | 26.02 | 26.02 | 25.83 | 25.99 | 25.99 | 1.46% | 3,371 |
| Sep 4, 2025 | 25.80 | 25.80 | 25.47 | 25.61 | 25.61 | -2.00% | 4,834 |
| Sep 3, 2025 | 26.09 | 26.18 | 25.95 | 26.14 | 26.14 | -0.51% | 10,134 |
| Sep 2, 2025 | 25.81 | 26.28 | 25.79 | 26.27 | 26.27 | 1.28% | 66,836 |
| Aug 29, 2025 | 26.05 | 26.05 | 25.65 | 25.94 | 25.94 | 1.22% | 16,543 |
| Aug 28, 2025 | 25.59 | 25.65 | 25.42 | 25.62 | 25.62 | -0.76% | 9,100 |
| Aug 27, 2025 | 25.89 | 25.89 | 25.55 | 25.82 | 25.82 | -3.19% | 8,826 |
| Aug 26, 2025 | 26.79 | 26.93 | 26.60 | 26.67 | 26.67 | - | 8,822 |
| Aug 25, 2025 | 26.77 | 27.00 | 26.59 | 26.67 | 26.67 | 0.28% | 21,754 |
| Aug 22, 2025 | 26.29 | 26.66 | 26.28 | 26.60 | 26.60 | 3.09% | 7,955 |
| Aug 21, 2025 | 25.76 | 25.80 | 25.70 | 25.80 | 25.80 | 0.11% | 9,277 |
| Aug 20, 2025 | 25.84 | 25.85 | 25.71 | 25.77 | 25.77 | -0.21% | 5,517 |
| Aug 19, 2025 | 26.00 | 26.14 | 25.78 | 25.82 | 25.82 | -0.50% | 9,107 |
| Aug 18, 2025 | 26.12 | 26.12 | 25.92 | 25.95 | 25.95 | 0.10% | 7,513 |
| Aug 15, 2025 | 25.94 | 25.94 | 25.88 | 25.93 | 25.93 | 0.74% | 1,896 |
| Aug 14, 2025 | 26.20 | 26.20 | 25.50 | 25.73 | 25.73 | -2.89% | 15,717 |
| Aug 13, 2025 | 26.20 | 26.56 | 26.20 | 26.50 | 26.50 | 3.67% | 13,897 |
| Aug 12, 2025 | 25.03 | 25.59 | 25.03 | 25.56 | 25.56 | 2.45% | 16,734 |
| Aug 11, 2025 | 25.25 | 25.25 | 24.88 | 24.95 | 24.95 | -1.28% | 12,166 |
| Aug 8, 2025 | 25.15 | 25.31 | 25.15 | 25.27 | 25.27 | -0.20% | 3,331 |
| Aug 7, 2025 | 25.45 | 25.45 | 25.32 | 25.33 | 25.33 | -0.62% | 2,299 |
| Aug 6, 2025 | 25.29 | 25.49 | 25.21 | 25.48 | 25.48 | 0.78% | 10,231 |
| Aug 5, 2025 | 25.38 | 25.52 | 25.29 | 25.29 | 25.29 | -0.31% | 3,774 |
| Aug 4, 2025 | 25.50 | 25.50 | 25.26 | 25.36 | 25.36 | 2.17% | 8,728 |
| Aug 1, 2025 | 25.21 | 25.21 | 24.70 | 24.83 | 24.83 | -2.01% | 4,778 |
| Jul 31, 2025 | 25.19 | 25.46 | 25.02 | 25.34 | 25.34 | -0.56% | 9,549 |
| Jul 30, 2025 | 25.99 | 25.99 | 25.47 | 25.48 | 25.48 | -2.31% | 12,424 |
| Jul 29, 2025 | 26.12 | 26.37 | 26.08 | 26.08 | 26.08 | -1.32% | 9,976 |
| Jul 28, 2025 | 26.81 | 26.81 | 26.43 | 26.43 | 26.43 | -0.96% | 4,428 |
| Jul 25, 2025 | 26.70 | 26.73 | 26.52 | 26.69 | 26.69 | -0.89% | 5,238 |
| Jul 24, 2025 | 26.97 | 27.07 | 26.85 | 26.92 | 26.92 | -0.50% | 5,409 |
| Jul 23, 2025 | 26.90 | 27.18 | 26.85 | 27.06 | 27.06 | 1.65% | 15,270 |
| Jul 22, 2025 | 26.35 | 26.64 | 26.29 | 26.62 | 26.62 | 1.68% | 13,596 |
| Jul 21, 2025 | 25.91 | 26.35 | 25.91 | 26.18 | 26.18 | 0.66% | 20,084 |
| Jul 18, 2025 | 26.12 | 26.25 | 26.01 | 26.01 | 26.01 | 1.61% | 20,251 |
| Jul 17, 2025 | 25.27 | 25.67 | 25.27 | 25.60 | 25.60 | 0.97% | 5,152 |
| Jul 16, 2025 | 25.38 | 25.38 | 25.16 | 25.35 | 25.35 | -0.55% | 7,146 |
| Jul 15, 2025 | 25.25 | 25.55 | 25.15 | 25.49 | 25.49 | 3.79% | 18,819 |