Tuttle Capital Memory Stack Income Blast ETF (DRMP)
BATS: DRMP · Real-Time Price · USD
18.04
-0.59 (-3.17%)
At close: Oct 15, 2026, 4:00 PM EDT
17.96
-0.08 (-0.46%)
After-hours: Oct 15, 2026, 8:00 PM EDT
DRMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.27 | 18.04 | 16.63 | 18.04 | 18.04 | -3.16% | 9,754 |
| Oct 14, 2026 | 19.44 | 19.44 | 18.58 | 18.63 | 18.63 | -6.37% | 8,096 |
| Oct 13, 2026 | 19.54 | 19.90 | 19.51 | 19.90 | 19.89 | -3.24% | 8,710 |
| Oct 12, 2026 | 20.94 | 20.98 | 20.56 | 20.56 | 20.56 | -4.50% | 7,209 |
| Oct 9, 2026 | 22.07 | 22.07 | 21.36 | 21.53 | 21.53 | 0.39% | 9,464 |
| Oct 8, 2026 | 22.24 | 22.24 | 21.41 | 21.57 | 21.44 | -4.26% | 5,826 |
| Oct 7, 2026 | 22.16 | 22.59 | 21.94 | 22.53 | 22.40 | 0.07% | 5,918 |
| Oct 6, 2026 | 22.75 | 22.95 | 22.51 | 22.52 | 22.38 | -2.78% | 6,176 |
| Oct 5, 2026 | 23.08 | 23.31 | 23.08 | 23.16 | 23.02 | 0.02% | 6,211 |
| Oct 2, 2026 | 23.33 | 23.37 | 22.99 | 23.16 | 23.02 | 0.54% | 5,067 |
| Oct 1, 2026 | 22.51 | 23.17 | 22.51 | 23.17 | 22.90 | 2.43% | 4,891 |
| Sep 30, 2026 | 22.61 | 22.66 | 22.49 | 22.62 | 22.35 | -0.16% | 1,932 |
| Sep 29, 2026 | 22.57 | 22.68 | 22.50 | 22.65 | 22.39 | 2.89% | 3,501 |
| Sep 28, 2026 | 21.90 | 22.11 | 21.65 | 22.02 | 21.76 | -2.41% | 4,476 |
| Sep 25, 2026 | 22.28 | 22.56 | 22.28 | 22.56 | 22.30 | 2.69% | 2,242 |
| Sep 24, 2026 | 22.06 | 22.15 | 22.01 | 22.10 | 21.72 | -1.47% | 2,723 |
| Sep 23, 2026 | 22.40 | 22.46 | 22.33 | 22.43 | 22.04 | -1.67% | 2,181 |
| Sep 22, 2026 | 21.92 | 22.86 | 21.92 | 22.81 | 22.41 | 3.24% | 5,983 |
| Sep 21, 2026 | 21.82 | 22.12 | 21.71 | 22.10 | 21.71 | 3.83% | 23,534 |
| Sep 18, 2026 | 20.85 | 21.28 | 20.85 | 21.28 | 20.91 | 4.21% | 3,445 |
| Sep 17, 2026 | 20.27 | 20.63 | 20.27 | 20.55 | 20.06 | 4.48% | 16,305 |
| Sep 16, 2026 | 20.14 | 20.14 | 19.66 | 19.67 | 19.21 | 0.36% | 2,204 |
| Sep 15, 2026 | 20.31 | 20.31 | 19.60 | 19.60 | 19.14 | -0.87% | 7,327 |
| Sep 14, 2026 | 20.06 | 20.22 | 19.68 | 19.77 | 19.30 | -8.67% | 12,569 |
| Sep 11, 2026 | 21.47 | 21.89 | 21.47 | 21.65 | 21.14 | 1.76% | 20,670 |
| Sep 10, 2026 | 21.55 | 21.77 | 21.36 | 21.41 | 20.77 | -4.10% | 6,137 |
| Sep 9, 2026 | 22.40 | 22.45 | 22.18 | 22.32 | 21.66 | 0.28% | 11,784 |
| Sep 8, 2026 | 22.05 | 22.57 | 22.05 | 22.26 | 21.60 | 3.23% | 10,747 |
| Sep 4, 2026 | 20.52 | 21.56 | 20.52 | 21.56 | 20.92 | 6.63% | 18,833 |
| Sep 3, 2026 | 20.00 | 20.45 | 19.81 | 20.35 | 19.62 | -0.75% | 8,422 |
| Sep 2, 2026 | 20.30 | 20.54 | 20.29 | 20.51 | 19.77 | 1.05% | 14,990 |
| Sep 1, 2026 | 20.19 | 20.63 | 20.18 | 20.29 | 19.57 | -3.31% | 11,127 |
| Aug 31, 2026 | 20.80 | 21.10 | 20.79 | 20.99 | 20.23 | 0.44% | 12,273 |
| Aug 28, 2026 | 21.31 | 21.32 | 20.89 | 20.89 | 20.15 | -3.04% | 8,272 |
| Aug 27, 2026 | 21.47 | 21.68 | 21.39 | 21.68 | 20.78 | 0.82% | 6,807 |
| Aug 26, 2026 | 21.32 | 21.59 | 21.15 | 21.50 | 20.61 | 0.83% | 10,014 |
| Aug 25, 2026 | 21.54 | 21.54 | 21.16 | 21.32 | 20.44 | 2.55% | 7,895 |
| Aug 24, 2026 | 21.38 | 21.38 | 20.36 | 20.79 | 19.93 | -5.04% | 8,797 |
| Aug 21, 2026 | 22.14 | 22.14 | 21.88 | 21.90 | 20.99 | 0.11% | 2,924 |
| Aug 20, 2026 | 21.85 | 22.00 | 21.56 | 22.00 | 20.96 | 2.20% | 7,032 |
| Aug 19, 2026 | 22.36 | 22.36 | 21.33 | 21.53 | 20.51 | -2.61% | 11,957 |
| Aug 18, 2026 | 22.87 | 22.99 | 21.86 | 22.11 | 21.06 | -8.13% | 20,240 |
| Aug 17, 2026 | 23.61 | 24.49 | 23.61 | 24.06 | 22.93 | 4.52% | 12,160 |
| Aug 14, 2026 | 23.05 | 23.33 | 22.78 | 23.02 | 21.93 | 0.49% | 8,085 |
| Aug 13, 2026 | 22.17 | 23.38 | 22.17 | 23.04 | 21.83 | 2.73% | 15,797 |
| Aug 12, 2026 | 22.26 | 22.56 | 22.24 | 22.43 | 21.25 | 5.74% | 3,893 |
| Aug 11, 2026 | 21.25 | 21.28 | 21.02 | 21.21 | 20.09 | 2.54% | 5,612 |
| Aug 10, 2026 | 20.75 | 21.26 | 20.00 | 20.69 | 19.60 | -2.32% | 15,171 |
| Aug 7, 2026 | 21.33 | 21.86 | 20.03 | 21.18 | 20.06 | 0.41% | 20,828 |
| Aug 6, 2026 | 20.33 | 21.69 | 20.32 | 21.21 | 19.98 | -2.71% | 7,004 |