Roundhill China Dragons ETF (DRAG)
BATS: DRAG · Real-Time Price · USD
22.30
-0.13 (-0.58%)
At close: Oct 31, 2024, 3:59 PM
22.20
-0.10 (-0.44%)
After-hours: Oct 31, 2024, 6:54 PM EDT
DRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 22.43 | 22.43 | 22.06 | 22.36 | - | -0.31% | 34,715 |
| Oct 30, 2024 | 22.24 | 22.58 | 22.20 | 22.43 | - | -1.49% | 60,512 |
| Oct 29, 2024 | 23.00 | 23.04 | 22.71 | 22.77 | - | 0.15% | 34,589 |
| Oct 28, 2024 | 22.43 | 22.91 | 22.42 | 22.74 | - | 1.96% | 79,538 |
| Oct 25, 2024 | 22.30 | 22.57 | 22.30 | 22.30 | - | 0.90% | 62,942 |
| Oct 24, 2024 | 22.23 | 22.24 | 22.00 | 22.10 | - | -1.21% | 53,526 |
| Oct 23, 2024 | 22.88 | 22.88 | 22.26 | 22.37 | - | -0.45% | 83,113 |
| Oct 22, 2024 | 22.18 | 22.76 | 22.18 | 22.47 | - | 1.17% | 55,306 |
| Oct 21, 2024 | 22.05 | 22.38 | 22.05 | 22.21 | - | -1.29% | 90,014 |
| Oct 18, 2024 | 22.80 | 22.91 | 22.44 | 22.50 | - | 4.46% | 138,513 |
| Oct 17, 2024 | 21.75 | 21.75 | 21.48 | 21.54 | - | -2.36% | 150,513 |
| Oct 16, 2024 | 21.97 | 22.37 | 21.97 | 22.06 | - | 1.24% | 74,947 |
| Oct 15, 2024 | 22.47 | 22.47 | 21.78 | 21.79 | - | -6.04% | 401,848 |
| Oct 14, 2024 | 23.50 | 23.71 | 23.12 | 23.19 | - | -3.62% | 410,908 |
| Oct 11, 2024 | 23.35 | 24.12 | 23.35 | 24.06 | - | 0.63% | 251,240 |
| Oct 10, 2024 | 23.82 | 24.10 | 23.42 | 23.91 | - | 1.06% | 437,024 |
| Oct 9, 2024 | 23.18 | 23.92 | 23.18 | 23.66 | - | -1.66% | 377,107 |
| Oct 8, 2024 | 24.10 | 24.39 | 23.73 | 24.06 | - | -8.97% | 860,932 |
| Oct 7, 2024 | 26.32 | 26.43 | 25.50 | 26.43 | - | 3.12% | 2,711,367 |
| Oct 4, 2024 | 25.97 | 25.98 | 25.31 | 25.63 | - | 1.95% | 1,640,474 |