Roundhill China Dragons ETF (DRAG)
BATS: DRAG · Real-Time Price · USD
24.90
+0.23 (0.93%)
Apr 25, 2025, 1:25 PM EDT - Market open
DRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.69 | 24.69 | 24.69 | 24.70 | - | 0.12% | 6,134 |
| Apr 24, 2025 | 24.66 | 24.77 | 24.42 | 24.67 | 24.67 | 0.24% | 12,512 |
| Apr 23, 2025 | 24.90 | 25.21 | 24.56 | 24.61 | 24.61 | 2.93% | 48,873 |
| Apr 22, 2025 | 23.50 | 24.10 | 23.50 | 23.91 | 23.91 | 5.75% | 39,893 |
| Apr 21, 2025 | 22.73 | 22.73 | 22.42 | 22.61 | 22.61 | -0.53% | 18,664 |
| Apr 17, 2025 | 23.05 | 23.15 | 22.50 | 22.73 | 22.73 | 0.26% | 81,269 |
| Apr 16, 2025 | 23.15 | 23.15 | 22.59 | 22.67 | 22.67 | -4.31% | 37,312 |
| Apr 15, 2025 | 23.79 | 23.85 | 23.62 | 23.69 | 23.69 | -1.17% | 16,947 |
| Apr 14, 2025 | 24.04 | 24.34 | 23.80 | 23.97 | 23.97 | 2.22% | 25,694 |
| Apr 11, 2025 | 23.20 | 23.54 | 22.69 | 23.45 | 23.45 | 4.27% | 28,285 |
| Apr 10, 2025 | 22.95 | 23.13 | 22.23 | 22.49 | 22.49 | -2.17% | 87,746 |
| Apr 9, 2025 | 22.02 | 23.02 | 21.69 | 22.99 | 22.99 | 7.63% | 87,309 |
| Apr 8, 2025 | 22.78 | 22.78 | 21.10 | 21.36 | 21.36 | -2.29% | 67,515 |
| Apr 7, 2025 | 22.00 | 22.99 | 21.35 | 21.86 | 21.86 | -8.19% | 135,023 |
| Apr 4, 2025 | 24.34 | 24.34 | 23.15 | 23.81 | 23.81 | -8.32% | 96,348 |
| Apr 3, 2025 | 25.54 | 26.12 | 25.33 | 25.97 | 25.97 | -0.31% | 24,499 |
| Apr 2, 2025 | 26.51 | 26.64 | 25.98 | 26.05 | 26.05 | -2.07% | 18,541 |
| Apr 1, 2025 | 26.61 | 26.72 | 26.40 | 26.60 | 26.60 | -0.52% | 17,731 |
| Mar 31, 2025 | 26.50 | 26.86 | 26.40 | 26.74 | 26.74 | -1.62% | 30,431 |
| Mar 28, 2025 | 27.50 | 27.51 | 27.11 | 27.18 | 27.18 | -3.14% | 48,957 |
| Mar 27, 2025 | 27.81 | 28.19 | 27.69 | 28.06 | 28.06 | 1.67% | 20,592 |
| Mar 26, 2025 | 27.56 | 27.75 | 27.37 | 27.60 | 27.60 | 0.55% | 22,134 |
| Mar 25, 2025 | 27.65 | 27.93 | 27.45 | 27.45 | 27.45 | -2.07% | 33,621 |
| Mar 24, 2025 | 28.07 | 28.29 | 27.91 | 28.03 | 28.03 | 1.45% | 44,260 |
| Mar 21, 2025 | 27.61 | 27.86 | 27.37 | 27.63 | 27.63 | -3.02% | 22,160 |
| Mar 20, 2025 | 28.20 | 28.56 | 28.20 | 28.49 | 28.49 | -2.50% | 23,315 |
| Mar 19, 2025 | 29.62 | 29.80 | 28.98 | 29.22 | 29.22 | -0.34% | 38,491 |
| Mar 18, 2025 | 29.72 | 29.81 | 29.15 | 29.32 | 29.32 | -0.44% | 44,476 |
| Mar 17, 2025 | 28.46 | 29.49 | 28.46 | 29.45 | 29.45 | 4.21% | 63,432 |
| Mar 14, 2025 | 28.49 | 28.56 | 28.09 | 28.26 | 28.26 | 2.69% | 35,755 |
| Mar 13, 2025 | 27.25 | 27.68 | 27.23 | 27.52 | 27.52 | 1.21% | 39,237 |
| Mar 12, 2025 | 27.29 | 27.29 | 26.85 | 27.19 | 27.19 | -1.02% | 18,526 |
| Mar 11, 2025 | 27.44 | 27.85 | 27.14 | 27.47 | 27.47 | 2.08% | 33,091 |
| Mar 10, 2025 | 27.30 | 27.45 | 26.56 | 26.91 | 26.91 | -3.89% | 72,365 |
| Mar 7, 2025 | 28.05 | 28.29 | 27.59 | 28.00 | 28.00 | 0.47% | 121,932 |
| Mar 6, 2025 | 28.50 | 28.61 | 27.74 | 27.87 | 27.87 | 0.07% | 100,705 |
| Mar 5, 2025 | 27.03 | 27.94 | 27.03 | 27.85 | 27.85 | 6.34% | 106,568 |
| Mar 4, 2025 | 25.78 | 26.49 | 25.70 | 26.19 | 26.19 | 2.42% | 35,955 |
| Mar 3, 2025 | 26.38 | 26.51 | 25.54 | 25.57 | 25.57 | -3.69% | 43,457 |
| Feb 28, 2025 | 26.58 | 26.78 | 26.16 | 26.55 | 26.55 | -4.08% | 50,197 |
| Feb 27, 2025 | 27.73 | 28.00 | 27.49 | 27.68 | 27.68 | -0.54% | 42,113 |
| Feb 26, 2025 | 28.00 | 28.20 | 27.67 | 27.83 | 27.83 | 3.11% | 68,961 |
| Feb 25, 2025 | 26.91 | 27.00 | 26.66 | 26.99 | 26.99 | 2.55% | 54,163 |
| Feb 24, 2025 | 27.38 | 27.38 | 26.29 | 26.32 | 26.32 | -6.33% | 93,705 |
| Feb 21, 2025 | 27.83 | 28.50 | 27.80 | 28.10 | 28.10 | 3.35% | 149,504 |
| Feb 20, 2025 | 27.12 | 27.82 | 26.79 | 27.19 | 27.19 | 2.76% | 104,635 |
| Feb 19, 2025 | 26.71 | 26.71 | 26.28 | 26.46 | 26.46 | -1.27% | 53,196 |
| Feb 18, 2025 | 26.90 | 26.98 | 26.53 | 26.80 | 26.80 | 1.21% | 122,663 |
| Feb 14, 2025 | 26.43 | 26.70 | 26.14 | 26.48 | 26.48 | 3.66% | 122,223 |
| Feb 13, 2025 | 25.12 | 25.55 | 24.89 | 25.55 | 25.55 | -0.60% | 48,674 |