Roundhill China Dragons ETF (DRAG)
BATS: DRAG · Real-Time Price · USD
27.18
-0.88 (-3.14%)
Mar 28, 2025, 4:00 PM EST - Market closed
DRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 25.49 | 25.75 | 25.16 | 25.70 | 25.70 | 2.51% | 87,033 |
| Feb 11, 2025 | 25.00 | 25.21 | 24.70 | 25.07 | 25.07 | -1.18% | 42,618 |
| Feb 10, 2025 | 25.10 | 25.42 | 25.00 | 25.37 | 25.37 | 3.89% | 81,451 |
| Feb 7, 2025 | 24.39 | 24.79 | 24.23 | 24.42 | 24.42 | 2.65% | 62,524 |
| Feb 6, 2025 | 23.76 | 23.87 | 23.66 | 23.79 | 23.79 | 2.15% | 28,805 |
| Feb 5, 2025 | 23.52 | 23.57 | 23.29 | 23.29 | 23.29 | -2.34% | 16,380 |
| Feb 4, 2025 | 23.52 | 24.08 | 23.50 | 23.85 | 23.85 | 4.23% | 37,964 |
| Feb 3, 2025 | 22.74 | 23.25 | 22.56 | 22.88 | 22.88 | -0.91% | 25,942 |
| Jan 31, 2025 | 24.09 | 24.09 | 23.09 | 23.09 | 23.09 | -4.51% | 36,688 |
| Jan 30, 2025 | 23.30 | 24.23 | 23.30 | 24.18 | 24.18 | 4.04% | 112,460 |
| Jan 29, 2025 | 23.52 | 23.72 | 23.21 | 23.24 | 23.24 | -0.72% | 40,835 |
| Jan 28, 2025 | 22.88 | 23.41 | 22.62 | 23.41 | 23.41 | 2.54% | 77,765 |
| Jan 27, 2025 | 22.89 | 22.96 | 22.62 | 22.83 | 22.83 | 0.66% | 34,821 |
| Jan 24, 2025 | 22.13 | 22.74 | 22.13 | 22.68 | 22.68 | 3.89% | 87,672 |
| Jan 23, 2025 | 21.76 | 21.88 | 21.66 | 21.83 | 21.83 | -1.09% | 10,075 |
| Jan 22, 2025 | 21.96 | 22.09 | 21.91 | 22.07 | 22.07 | -0.05% | 102,960 |
| Jan 21, 2025 | 22.29 | 22.29 | 21.91 | 22.08 | 22.08 | 0.78% | 35,694 |
| Jan 17, 2025 | 21.30 | 21.95 | 20.97 | 21.91 | 21.91 | 3.74% | 168,075 |
| Jan 16, 2025 | 21.20 | 21.20 | 21.05 | 21.12 | 21.12 | -0.56% | 8,148 |