Roundhill China Dragons ETF (DRAG)
BATS: DRAG · Real-Time Price · USD
25.48
+0.19 (0.76%)
Aug 6, 2025, 4:00 PM - Market closed
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 25.29 | 25.49 | 25.21 | 25.48 | 25.48 | 0.78% | 10,230 |
| 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 |
| 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 |