Tuttle Capital Memory Stack Income Blast ETF (DRMP)
BATS: DRMP · Real-Time Price · USD
14.54
-0.51 (-3.40%)
At close: Nov 13, 2026, 4:00 PM EST
14.15
-0.39 (-2.65%)
After-hours: Nov 13, 2026, 8:00 PM EST
DRMP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.24 | 14.54 | 14.15 | 14.54 | 14.54 | -3.92% | 1,284 |
| Nov 12, 2026 | 15.07 | 15.13 | 15.07 | 15.13 | 15.13 | -2.53% | 738 |
| Nov 11, 2026 | 15.20 | 15.73 | 15.20 | 15.52 | 15.52 | 8.80% | 1,377 |
| Nov 10, 2026 | 14.18 | 14.27 | 14.01 | 14.27 | 14.27 | -1.24% | 1,178 |
| Nov 9, 2026 | 14.16 | 14.45 | 14.16 | 14.45 | 14.45 | 7.91% | 3,483 |
| Nov 6, 2026 | 13.58 | 13.59 | 13.36 | 13.39 | 13.39 | 5.25% | 2,886 |
| Nov 5, 2026 | 14.19 | 14.19 | 12.75 | 12.80 | 12.72 | -16.38% | 19,464 |
| Nov 4, 2026 | 16.04 | 16.04 | 15.30 | 15.31 | 15.21 | -5.89% | 11,572 |
| Nov 3, 2026 | 16.32 | 16.32 | 16.27 | 16.27 | 16.16 | 3.29% | 1,811 |
| Nov 2, 2026 | 17.02 | 17.02 | 15.70 | 15.75 | 15.65 | -4.52% | 6,931 |
| Oct 30, 2026 | 16.85 | 16.85 | 16.07 | 16.49 | 16.39 | -8.04% | 5,072 |
| Oct 29, 2026 | 18.13 | 18.29 | 17.90 | 18.04 | 17.82 | -2.09% | 3,545 |
| Oct 28, 2026 | 18.15 | 18.45 | 18.04 | 18.42 | 18.20 | 5.28% | 3,865 |
| Oct 27, 2026 | 17.32 | 17.50 | 17.32 | 17.50 | 17.29 | 3.90% | 1,715 |
| Oct 26, 2026 | 16.71 | 17.00 | 16.71 | 16.84 | 16.64 | 3.30% | 3,824 |
| Oct 23, 2026 | 16.31 | 16.68 | 16.30 | 16.30 | 16.11 | 1.26% | 3,366 |
| Oct 22, 2026 | 16.78 | 16.78 | 16.20 | 16.20 | 15.91 | -8.65% | 4,936 |
| Oct 21, 2026 | 17.79 | 17.79 | 17.59 | 17.73 | 17.42 | 2.21% | 4,221 |
| Oct 20, 2026 | 17.43 | 17.47 | 17.30 | 17.35 | 17.04 | -0.40% | 7,131 |
| Oct 19, 2026 | 17.59 | 17.92 | 17.42 | 17.42 | 17.11 | 2.92% | 6,374 |
| Oct 16, 2026 | 17.36 | 17.39 | 16.91 | 16.93 | 16.62 | -5.64% | 10,726 |
| Oct 15, 2026 | 17.27 | 18.04 | 16.63 | 18.04 | 17.62 | -3.16% | 9,754 |
| Oct 14, 2026 | 19.44 | 19.44 | 18.58 | 18.63 | 18.19 | -6.37% | 8,096 |
| Oct 13, 2026 | 19.54 | 19.90 | 19.51 | 19.90 | 19.43 | -3.24% | 8,710 |
| Oct 12, 2026 | 20.94 | 20.98 | 20.56 | 20.56 | 20.08 | -4.50% | 7,209 |
| Oct 9, 2026 | 22.07 | 22.07 | 21.36 | 21.53 | 21.03 | 0.39% | 9,464 |
| Oct 8, 2026 | 22.24 | 22.24 | 21.41 | 21.57 | 20.94 | -4.26% | 5,826 |
| Oct 7, 2026 | 22.16 | 22.59 | 21.94 | 22.53 | 21.88 | 0.07% | 5,918 |
| Oct 6, 2026 | 22.75 | 22.95 | 22.51 | 22.52 | 21.86 | -2.78% | 6,176 |
| Oct 5, 2026 | 23.08 | 23.31 | 23.08 | 23.16 | 22.49 | 0.02% | 6,211 |
| Oct 2, 2026 | 23.33 | 23.37 | 22.99 | 23.16 | 22.48 | 0.54% | 5,067 |
| Oct 1, 2026 | 22.51 | 23.17 | 22.51 | 23.17 | 22.36 | 2.43% | 4,891 |
| Sep 30, 2026 | 22.61 | 22.66 | 22.49 | 22.62 | 21.83 | -0.16% | 1,932 |
| Sep 29, 2026 | 22.57 | 22.68 | 22.50 | 22.65 | 21.87 | 2.89% | 3,501 |
| Sep 28, 2026 | 21.90 | 22.11 | 21.65 | 22.02 | 21.25 | -2.41% | 4,476 |
| Sep 25, 2026 | 22.28 | 22.56 | 22.28 | 22.56 | 21.78 | 2.69% | 2,242 |
| Sep 24, 2026 | 22.06 | 22.15 | 22.01 | 22.10 | 21.21 | -1.47% | 2,723 |
| Sep 23, 2026 | 22.40 | 22.46 | 22.33 | 22.43 | 21.53 | -1.67% | 2,181 |
| Sep 22, 2026 | 21.92 | 22.86 | 21.92 | 22.81 | 21.89 | 3.24% | 5,983 |
| Sep 21, 2026 | 21.82 | 22.12 | 21.71 | 22.10 | 21.20 | 3.83% | 23,534 |
| Sep 18, 2026 | 20.85 | 21.28 | 20.85 | 21.28 | 20.42 | 4.21% | 3,445 |
| Sep 17, 2026 | 20.27 | 20.63 | 20.27 | 20.55 | 19.60 | 4.48% | 16,305 |
| Sep 16, 2026 | 20.14 | 20.14 | 19.66 | 19.67 | 18.76 | 0.36% | 2,204 |
| Sep 15, 2026 | 20.31 | 20.31 | 19.60 | 19.60 | 18.69 | -0.87% | 7,327 |
| Sep 14, 2026 | 20.06 | 20.22 | 19.68 | 19.77 | 18.85 | -8.67% | 12,569 |
| Sep 11, 2026 | 21.47 | 21.89 | 21.47 | 21.65 | 20.65 | 1.76% | 20,670 |
| Sep 10, 2026 | 21.55 | 21.77 | 21.36 | 21.41 | 20.29 | -4.10% | 6,137 |
| Sep 9, 2026 | 22.40 | 22.45 | 22.18 | 22.32 | 21.15 | 0.28% | 11,784 |
| Sep 8, 2026 | 22.05 | 22.57 | 22.05 | 22.26 | 21.09 | 3.23% | 10,747 |
| Sep 4, 2026 | 20.52 | 21.56 | 20.52 | 21.56 | 20.43 | 6.63% | 18,833 |