Roundhill China Dragons ETF (DRAG)
BATS: DRAG · Real-Time Price · USD
21.35
+0.07 (0.33%)
Dec 3, 2024, 9:49 AM EST - Market open
DRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 21.16 | 21.33 | 21.10 | 21.28 | 21.28 | 1.19% | 37,645 |
| Nov 29, 2024 | 21.16 | 21.16 | 20.71 | 21.03 | 21.03 | -0.91% | 25,731 |
| Nov 27, 2024 | 21.25 | 21.33 | 21.14 | 21.22 | 21.22 | 2.85% | 29,504 |
| Nov 26, 2024 | 20.80 | 20.80 | 20.51 | 20.64 | 20.64 | -0.60% | 37,950 |
| Nov 25, 2024 | 20.30 | 20.80 | 20.30 | 20.76 | 20.76 | -0.05% | 53,845 |
| Nov 22, 2024 | 20.73 | 20.86 | 20.68 | 20.77 | 20.77 | -1.70% | 51,819 |
| Nov 21, 2024 | 21.28 | 21.29 | 21.13 | 21.13 | 21.13 | -1.90% | 37,168 |
| Nov 20, 2024 | 21.64 | 21.64 | 21.39 | 21.54 | 21.54 | - | 27,297 |
| Nov 19, 2024 | 21.65 | 21.65 | 21.40 | 21.54 | 21.54 | -1.19% | 35,395 |
| Nov 18, 2024 | 21.55 | 21.82 | 21.55 | 21.80 | 21.80 | 3.07% | 30,403 |
| Nov 15, 2024 | 21.20 | 21.33 | 21.11 | 21.15 | 21.15 | 0.43% | 53,321 |
| Nov 14, 2024 | 21.17 | 21.27 | 20.99 | 21.06 | 21.06 | -1.13% | 87,056 |
| Nov 13, 2024 | 21.58 | 21.60 | 21.26 | 21.30 | 21.30 | -0.61% | 54,363 |
| Nov 12, 2024 | 21.64 | 21.64 | 21.20 | 21.43 | 21.43 | -3.34% | 109,930 |
| Nov 11, 2024 | 22.20 | 22.23 | 22.03 | 22.17 | 22.17 | 0.68% | 154,298 |
| Nov 8, 2024 | 22.48 | 22.52 | 21.89 | 22.02 | 22.02 | -5.09% | 102,994 |
| Nov 7, 2024 | 22.90 | 23.44 | 22.90 | 23.20 | 23.20 | 4.27% | 90,930 |
| Nov 6, 2024 | 22.00 | 22.38 | 21.88 | 22.25 | 22.25 | -2.54% | 260,235 |
| Nov 5, 2024 | 22.98 | 23.06 | 22.80 | 22.83 | 22.83 | 1.55% | 41,172 |
| Nov 4, 2024 | 22.60 | 22.75 | 22.42 | 22.48 | 22.48 | 0.73% | 22,516 |
| Nov 1, 2024 | 22.64 | 22.64 | 22.32 | 22.32 | 22.32 | -0.18% | 58,507 |
| Oct 31, 2024 | 22.43 | 22.43 | 22.06 | 22.36 | 22.36 | -0.31% | 35,660 |
| Oct 30, 2024 | 22.24 | 22.58 | 22.20 | 22.43 | 22.43 | -1.49% | 60,512 |
| Oct 29, 2024 | 23.00 | 23.04 | 22.71 | 22.77 | 22.77 | 0.15% | 34,589 |
| Oct 28, 2024 | 22.43 | 22.91 | 22.42 | 22.74 | 22.74 | 1.96% | 79,538 |
| Oct 25, 2024 | 22.30 | 22.57 | 22.30 | 22.30 | 22.30 | 0.90% | 62,942 |
| Oct 24, 2024 | 22.23 | 22.24 | 22.00 | 22.10 | 22.10 | -1.21% | 53,526 |
| Oct 23, 2024 | 22.88 | 22.88 | 22.26 | 22.37 | 22.37 | -0.45% | 83,113 |
| Oct 22, 2024 | 22.18 | 22.76 | 22.18 | 22.47 | 22.47 | 1.17% | 55,306 |
| Oct 21, 2024 | 22.05 | 22.38 | 22.05 | 22.21 | 22.21 | -1.29% | 90,014 |
| Oct 18, 2024 | 22.80 | 22.91 | 22.44 | 22.50 | 22.50 | 4.46% | 138,513 |
| Oct 17, 2024 | 21.75 | 21.75 | 21.48 | 21.54 | 21.54 | -2.36% | 150,513 |
| Oct 16, 2024 | 21.97 | 22.37 | 21.97 | 22.06 | 22.06 | 1.24% | 74,947 |
| Oct 15, 2024 | 22.47 | 22.47 | 21.78 | 21.79 | 21.79 | -6.04% | 401,848 |
| Oct 14, 2024 | 23.50 | 23.71 | 23.12 | 23.19 | 23.19 | -3.62% | 410,908 |
| Oct 11, 2024 | 23.35 | 24.12 | 23.35 | 24.06 | 24.06 | 0.63% | 251,240 |
| Oct 10, 2024 | 23.82 | 24.10 | 23.42 | 23.91 | 23.91 | 1.06% | 437,024 |
| Oct 9, 2024 | 23.18 | 23.92 | 23.18 | 23.66 | 23.66 | -1.66% | 377,107 |
| Oct 8, 2024 | 24.10 | 24.39 | 23.73 | 24.06 | 24.06 | -8.97% | 860,932 |
| Oct 7, 2024 | 26.32 | 26.43 | 25.50 | 26.43 | 26.43 | 3.12% | 2,711,367 |
| Oct 4, 2024 | 25.97 | 25.98 | 25.31 | 25.63 | 25.63 | 1.95% | 1,640,474 |