Roundhill China Dragons ETF (DRAG)
BATS: DRAG · Real-Time Price · USD
25.49
+0.93 (3.79%)
Jul 15, 2025, 4:00 PM - Market closed
DRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.25 | 25.55 | 25.15 | 25.49 | 25.49 | 3.79% | 18,819 |
| Jul 14, 2025 | 24.60 | 24.68 | 24.43 | 24.56 | 24.56 | 0.24% | 8,531 |
| Jul 11, 2025 | 24.69 | 24.69 | 24.16 | 24.50 | 24.50 | 0.29% | 13,586 |
| Jul 10, 2025 | 24.39 | 24.46 | 24.16 | 24.43 | 24.43 | -0.12% | 20,480 |
| Jul 9, 2025 | 24.50 | 24.55 | 24.40 | 24.46 | 24.46 | -1.92% | 5,136 |
| Jul 8, 2025 | 25.00 | 25.12 | 24.94 | 24.94 | 24.94 | 1.22% | 4,580 |
| Jul 7, 2025 | 24.58 | 24.79 | 24.50 | 24.64 | 24.64 | -0.65% | 7,429 |
| Jul 3, 2025 | 24.98 | 24.98 | 24.78 | 24.80 | 24.80 | -1.43% | 6,577 |
| Jul 2, 2025 | 25.17 | 25.23 | 25.13 | 25.16 | 25.16 | -1.56% | 6,926 |
| Jul 1, 2025 | 25.33 | 25.58 | 25.33 | 25.56 | 25.56 | 0.51% | 4,062 |
| Jun 30, 2025 | 25.50 | 25.50 | 25.28 | 25.43 | 25.43 | -0.35% | 3,512 |
| Jun 27, 2025 | 25.36 | 25.62 | 25.36 | 25.52 | 25.52 | -1.22% | 5,469 |
| Jun 26, 2025 | 25.38 | 25.97 | 25.32 | 25.84 | 25.84 | 1.23% | 10,704 |
| Jun 25, 2025 | 25.62 | 25.62 | 25.52 | 25.52 | 25.52 | -1.20% | 1,438 |
| Jun 24, 2025 | 25.45 | 25.83 | 25.45 | 25.83 | 25.83 | 2.91% | 11,132 |
| Jun 23, 2025 | 24.86 | 25.10 | 24.81 | 25.10 | 25.10 | 1.66% | 15,434 |
| Jun 20, 2025 | 25.10 | 25.10 | 24.69 | 24.69 | 24.69 | -1.28% | 3,347 |
| Jun 18, 2025 | 25.10 | 25.15 | 25.01 | 25.01 | 25.01 | -1.07% | 2,293 |
| Jun 17, 2025 | 25.33 | 25.55 | 25.28 | 25.28 | 25.28 | -0.92% | 2,921 |
| Jun 16, 2025 | 25.52 | 25.72 | 25.51 | 25.51 | 25.51 | 1.89% | 3,401 |
| Jun 13, 2025 | 25.35 | 25.35 | 25.04 | 25.04 | 25.04 | -2.77% | 3,685 |
| Jun 12, 2025 | 25.76 | 25.84 | 25.75 | 25.75 | 25.75 | -1.70% | 6,300 |
| Jun 11, 2025 | 26.33 | 26.33 | 26.12 | 26.20 | 26.20 | 0.46% | 8,391 |
| Jun 10, 2025 | 26.00 | 26.08 | 25.77 | 26.08 | 26.08 | 0.58% | 50,804 |
| Jun 9, 2025 | 26.07 | 26.12 | 25.86 | 25.93 | 25.93 | 0.39% | 49,027 |
| Jun 6, 2025 | 25.47 | 25.83 | 25.47 | 25.83 | 25.83 | -0.12% | 5,376 |
| Jun 5, 2025 | 25.99 | 26.14 | 25.80 | 25.86 | 25.86 | 0.27% | 10,284 |
| Jun 4, 2025 | 25.46 | 25.81 | 25.46 | 25.79 | 25.79 | 2.43% | 9,330 |
| Jun 3, 2025 | 25.24 | 25.24 | 25.17 | 25.18 | 25.18 | 1.44% | 2,478 |
| Jun 2, 2025 | 24.60 | 24.82 | 24.58 | 24.82 | 24.82 | 1.43% | 12,633 |
| May 30, 2025 | 24.76 | 24.78 | 24.30 | 24.47 | 24.47 | -3.05% | 24,426 |
| May 29, 2025 | 25.21 | 25.28 | 25.10 | 25.24 | 25.24 | 1.77% | 7,016 |
| May 28, 2025 | 25.26 | 25.26 | 24.80 | 24.80 | 24.80 | -3.26% | 43,758 |
| May 27, 2025 | 25.82 | 25.82 | 25.48 | 25.64 | 25.64 | -4.31% | 26,720 |
| May 23, 2025 | 26.71 | 26.95 | 26.71 | 26.79 | 26.79 | -0.81% | 7,567 |
| May 22, 2025 | 27.19 | 27.19 | 26.80 | 27.01 | 27.01 | 0.11% | 8,272 |
| May 21, 2025 | 27.10 | 27.30 | 26.98 | 26.98 | 26.98 | -0.44% | 24,750 |
| May 20, 2025 | 26.96 | 27.18 | 26.34 | 27.10 | 27.10 | 1.50% | 20,076 |
| May 19, 2025 | 26.47 | 26.71 | 26.28 | 26.70 | 26.70 | 1.21% | 12,472 |
| May 16, 2025 | 26.36 | 26.45 | 26.30 | 26.38 | 26.38 | 0.34% | 8,946 |
| May 15, 2025 | 26.75 | 26.75 | 26.02 | 26.29 | 26.29 | -2.38% | 14,152 |
| May 14, 2025 | 27.15 | 27.16 | 26.83 | 26.93 | 26.93 | 1.39% | 6,607 |
| May 13, 2025 | 26.53 | 26.72 | 26.25 | 26.56 | 26.56 | -0.67% | 22,222 |
| May 12, 2025 | 27.00 | 27.26 | 26.68 | 26.74 | 26.74 | 3.52% | 44,248 |
| May 9, 2025 | 26.14 | 26.14 | 25.78 | 25.83 | 25.83 | -0.58% | 13,451 |
| May 8, 2025 | 25.72 | 26.00 | 25.72 | 25.98 | 25.98 | 2.65% | 19,510 |
| May 7, 2025 | 25.73 | 25.82 | 25.27 | 25.31 | 25.31 | -3.40% | 12,476 |
| May 6, 2025 | 25.99 | 26.36 | 25.99 | 26.20 | 26.20 | 0.54% | 15,863 |
| May 5, 2025 | 25.80 | 26.10 | 25.79 | 26.06 | 26.06 | 0.81% | 18,318 |
| May 2, 2025 | 25.62 | 25.90 | 25.47 | 25.85 | 25.85 | 4.87% | 53,483 |