Roundhill China Dragons ETF (DRAG)
BATS: DRAG · Real-Time Price · USD
25.94
+0.31 (1.22%)
At close: Aug 29, 2025, 4:00 PM
25.94
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
DRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |