Skip to main content
Roundhill China Dragons ETF (DRAG)
BATS: DRAG · Real-Time Price · USD
28.10
+0.91 (3.35%)
Feb 21, 2025, 4:00 PM EST - Market closed

DRAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.8328.5027.8028.1028.103.35%149,222
Feb 20, 202527.1227.8226.7927.1927.192.76%104,635
Feb 19, 202526.7126.7126.2826.4626.46-1.27%53,196
Feb 18, 202526.9026.9826.5326.8026.801.21%122,663
Feb 14, 202526.4326.7026.1426.4826.483.66%122,223
Feb 13, 202525.1225.5524.8925.5525.55-0.60%48,674
Feb 12, 202525.4925.7525.1625.7025.702.51%87,033
Feb 11, 202525.0025.2124.7025.0725.07-1.18%42,618
Feb 10, 202525.1025.4225.0025.3725.373.89%81,451
Feb 7, 202524.3924.7924.2324.4224.422.65%62,524
Feb 6, 202523.7623.8723.6623.7923.792.15%28,805
Feb 5, 202523.5223.5723.2923.2923.29-2.34%16,380
Feb 4, 202523.5224.0823.5023.8523.854.23%37,964
Feb 3, 202522.7423.2522.5622.8822.88-0.91%25,942
Jan 31, 202524.0924.0923.0923.0923.09-4.51%36,688
Jan 30, 202523.3024.2323.3024.1824.184.04%112,460
Jan 29, 202523.5223.7223.2123.2423.24-0.72%40,835
Jan 28, 202522.8823.4122.6223.4123.412.54%77,765
Jan 27, 202522.8922.9622.6222.8322.830.66%34,821
Jan 24, 202522.1322.7422.1322.6822.683.89%87,672
Jan 23, 202521.7621.8821.6621.8321.83-1.09%10,075
Jan 22, 202521.9622.0921.9122.0722.07-0.05%102,960
Jan 21, 202522.2922.2921.9122.0822.080.78%35,694
Jan 17, 202521.3021.9520.9721.9121.913.74%168,075
Jan 16, 202521.2021.2021.0521.1221.12-0.56%8,148
Jan 15, 202521.0621.2721.0521.2421.242.12%11,340
Jan 14, 202520.7720.8620.7320.8020.803.02%9,653
Jan 13, 202520.1020.3020.1020.1920.190.55%11,982
Jan 10, 202520.5420.5420.0820.0820.08-3.56%25,894
Jan 8, 202520.6620.8420.6220.8220.82-0.99%12,027
Jan 7, 202521.1521.1520.9721.0321.03-0.96%114,344
Jan 6, 202521.8021.8521.1421.2321.23-1.15%134,824
Jan 3, 202521.3821.4921.3621.4821.482.09%11,834
Jan 2, 202521.0821.2921.0421.0421.04-1.08%20,682
Dec 31, 202421.2121.4621.2121.2721.270.19%18,390
Dec 30, 202421.4121.4121.2221.2321.23-2.39%18,609
Dec 27, 202421.7821.8421.6721.7521.53-1.05%9,257
Dec 26, 202422.0722.1221.9821.9821.760.12%25,894
Dec 24, 202422.0022.0021.8021.9521.730.75%8,070
Dec 23, 202421.5521.8221.5521.7921.571.11%10,691
Dec 20, 202421.3821.6821.3621.5521.330.80%41,298
Dec 19, 202421.5021.6121.3821.3821.160.09%32,271
Dec 18, 202421.7821.8721.3321.3621.14-1.61%26,824
Dec 17, 202421.5721.8521.5221.7121.490.93%29,831
Dec 16, 202421.8021.8021.4421.5121.29-2.14%40,736
Dec 13, 202421.9822.0021.8721.9821.76-1.48%60,966
Dec 12, 202422.4522.4522.1422.3122.080.36%15,233
Dec 11, 202422.2422.2421.9622.2322.00-0.98%17,910
Dec 10, 202422.7322.7322.3822.4522.22-4.06%30,155
Dec 9, 202422.9023.7222.9023.4023.169.19%171,251
Dec 6, 202421.4721.6421.4321.4321.211.09%30,112
Dec 5, 202421.1021.2921.1021.2020.980.61%16,791
Dec 4, 202421.1621.1820.9721.0720.86-0.09%29,713
Dec 3, 202421.2021.3921.0921.0920.88-0.89%22,179
Dec 2, 202421.1621.3321.1021.2821.061.19%37,645
Nov 29, 202421.1621.1620.7121.0320.82-0.91%25,731
Nov 27, 202421.2521.3321.1421.2221.012.85%29,504
Nov 26, 202420.8020.8020.5120.6420.43-0.60%37,950
Nov 25, 202420.3020.8020.3020.7620.55-0.05%53,845
Nov 22, 202420.7320.8620.6820.7720.56-1.70%51,819
Nov 21, 202421.2821.2921.1321.1320.92-1.90%37,168
Nov 20, 202421.6421.6421.3921.5421.32-27,297
Nov 19, 202421.6521.6521.4021.5421.32-1.19%35,395
Nov 18, 202421.5521.8221.5521.8021.583.07%30,403
Nov 15, 202421.2021.3321.1121.1520.940.43%53,321
Nov 14, 202421.1721.2720.9921.0620.85-1.13%87,056
Nov 13, 202421.5821.6021.2621.3021.08-0.61%54,363
Nov 12, 202421.6421.6421.2021.4321.21-3.34%109,930
Nov 11, 202422.2022.2322.0322.1721.950.68%154,298
Nov 8, 202422.4822.5221.8922.0221.80-5.09%102,994
Nov 7, 202422.9023.4422.9023.2022.974.27%90,930
Nov 6, 202422.0022.3821.8822.2522.02-2.54%260,235
Nov 5, 202422.9823.0622.8022.8322.601.55%41,172
Nov 4, 202422.6022.7522.4222.4822.250.73%22,516
Nov 1, 202422.6422.6422.3222.3222.09-0.18%58,507
Oct 31, 202422.4322.4322.0622.3622.13-0.31%35,660
Oct 30, 202422.2422.5822.2022.4322.20-1.49%60,512
Oct 29, 202423.0023.0422.7122.7722.540.15%34,589
Oct 28, 202422.4322.9122.4222.7422.511.96%79,538
Oct 25, 202422.3022.5722.3022.3022.070.90%62,942
Oct 24, 202422.2322.2422.0022.1021.88-1.21%53,526
Oct 23, 202422.8822.8822.2622.3722.14-0.45%83,113
Oct 22, 202422.1822.7622.1822.4722.241.17%55,306
Oct 21, 202422.0522.3822.0522.2121.99-1.29%90,014
Oct 18, 202422.8022.9122.4422.5022.274.46%138,513
Oct 17, 202421.7521.7521.4821.5421.32-2.36%150,513
Oct 16, 202421.9722.3721.9722.0621.841.24%74,947
Oct 15, 202422.4722.4721.7821.7921.57-6.04%401,848
Oct 14, 202423.5023.7123.1223.1922.96-3.62%410,908
Oct 11, 202423.3524.1223.3524.0623.820.63%251,240
Oct 10, 202423.8224.1023.4223.9123.671.06%437,024
Oct 9, 202423.1823.9223.1823.6623.42-1.66%377,107
Oct 8, 202424.1024.3923.7324.0623.82-8.97%860,932
Oct 7, 202426.3226.4325.5026.4326.163.12%2,711,367
Oct 4, 202425.9725.9825.3125.6325.371.95%1,640,474