Yorkville America Next Generation Memory Index ETF (NRAM)
NYSEARCA: NRAM · Real-Time Price · USD
16.34
-0.56 (-3.32%)
Nov 13, 2026, 4:00 PM EST - Market closed
NRAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.50 | 16.50 | 16.01 | 16.34 | 16.34 | -3.32% | 3,546 |
| Nov 12, 2026 | 16.31 | 17.01 | 16.30 | 16.90 | 16.90 | -3.37% | 8,608 |
| Nov 11, 2026 | 17.76 | 17.76 | 17.48 | 17.49 | 17.49 | 9.11% | 5,570 |
| Nov 10, 2026 | 16.03 | 16.03 | 15.65 | 16.03 | 16.03 | -2.20% | 4,770 |
| Nov 9, 2026 | 15.76 | 16.39 | 15.76 | 16.39 | 16.39 | 7.76% | 2,876 |
| Nov 6, 2026 | 15.68 | 15.81 | 15.16 | 15.21 | 15.21 | 4.25% | 5,782 |
| Nov 5, 2026 | 14.88 | 15.34 | 14.59 | 14.59 | 14.59 | -14.98% | 3,587 |
| Nov 4, 2026 | 18.06 | 18.06 | 17.16 | 17.16 | 17.16 | -7.14% | 4,465 |
| Nov 3, 2026 | 18.69 | 18.69 | 18.40 | 18.48 | 18.48 | 0.10% | 1,231 |
| Nov 2, 2026 | 19.23 | 19.23 | 18.46 | 18.46 | 18.46 | -4.07% | 472 |
| Oct 30, 2026 | 19.57 | 19.58 | 19.00 | 19.25 | 19.25 | -8.05% | 1,757 |
| Oct 29, 2026 | 21.18 | 21.18 | 20.81 | 20.93 | 20.93 | -2.38% | 616 |
| Oct 28, 2026 | 20.92 | 21.44 | 20.92 | 21.44 | 21.44 | 6.34% | 3,192 |
| Oct 27, 2026 | 20.24 | 20.26 | 20.15 | 20.16 | 20.16 | 4.32% | 2,128 |
| Oct 26, 2026 | 19.01 | 19.44 | 19.01 | 19.33 | 19.33 | 2.18% | 912 |
| Oct 23, 2026 | 18.77 | 18.92 | 18.77 | 18.92 | 18.92 | 0.90% | 923 |
| Oct 22, 2026 | 19.41 | 19.56 | 18.75 | 18.75 | 18.75 | -7.66% | 3,952 |
| Oct 21, 2026 | 20.41 | 20.41 | 20.01 | 20.30 | 20.30 | 2.34% | 2,132 |
| Oct 20, 2026 | 19.52 | 19.98 | 19.52 | 19.84 | 19.84 | -0.64% | 1,165 |
| Oct 19, 2026 | 19.95 | 20.16 | 19.91 | 19.97 | 19.97 | 2.71% | 5,671 |
| Oct 16, 2026 | 20.14 | 20.14 | 19.40 | 19.44 | 19.44 | -4.29% | 1,740 |
| Oct 15, 2026 | 19.55 | 20.31 | 19.28 | 20.31 | 20.31 | -1.73% | 3,844 |
| Oct 14, 2026 | 21.11 | 21.26 | 20.67 | 20.67 | 20.67 | -4.40% | 2,398 |
| Oct 13, 2026 | 21.18 | 21.66 | 21.11 | 21.62 | 21.62 | -3.05% | 7,789 |
| Oct 12, 2026 | 22.83 | 22.83 | 22.26 | 22.30 | 22.30 | -3.62% | 4,897 |
| Oct 9, 2026 | 23.19 | 23.19 | 23.14 | 23.14 | 23.14 | -0.21% | 1,219 |
| Oct 8, 2026 | 23.77 | 23.77 | 23.07 | 23.19 | 23.19 | -4.02% | 3,530 |
| Oct 7, 2026 | 24.09 | 24.18 | 24.09 | 24.16 | 24.16 | -0.55% | 1,580 |
| Oct 6, 2026 | 24.79 | 24.79 | 24.29 | 24.29 | 24.29 | -2.77% | 5,374 |
| Oct 5, 2026 | 24.48 | 25.19 | 24.48 | 24.99 | 24.99 | -0.27% | 3,008 |
| Oct 2, 2026 | 25.17 | 25.17 | 24.91 | 25.05 | 25.05 | -0.10% | 5,333 |
| Oct 1, 2026 | 24.81 | 25.10 | 24.25 | 25.08 | 25.08 | 1.47% | 4,852 |
| Sep 30, 2026 | 24.69 | 24.82 | 24.65 | 24.72 | 24.72 | -0.30% | 2,504 |
| Sep 29, 2026 | 24.74 | 24.79 | 24.69 | 24.79 | 24.79 | 1.79% | 7,125 |
| Sep 28, 2026 | 24.72 | 24.72 | 24.35 | 24.35 | 24.35 | -2.67% | 1,573 |
| Sep 25, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | 1.87% | 1,464 |
| Sep 24, 2026 | 24.50 | 24.65 | 24.47 | 24.56 | 24.56 | -1.71% | 3,273 |
| Sep 23, 2026 | 25.55 | 26.00 | 24.86 | 24.99 | 24.99 | -2.16% | 5,129 |
| Sep 22, 2026 | 24.69 | 25.57 | 24.69 | 25.54 | 25.54 | 3.04% | 11,418 |
| Sep 21, 2026 | 24.46 | 24.79 | 24.39 | 24.79 | 24.79 | 2.06% | 4,067 |
| Sep 18, 2026 | 24.50 | 24.50 | 23.62 | 24.28 | 24.28 | 4.49% | 2,270 |
| Sep 17, 2026 | 23.83 | 23.83 | 23.03 | 23.24 | 23.24 | 3.56% | 10,760 |
| Sep 16, 2026 | 22.67 | 22.80 | 22.28 | 22.44 | 22.44 | 1.50% | 7,080 |
| Sep 15, 2026 | 22.26 | 22.31 | 22.00 | 22.11 | 22.11 | -0.32% | 5,141 |
| Sep 14, 2026 | 22.11 | 22.60 | 21.70 | 22.18 | 22.18 | -6.98% | 36,504 |
| Sep 11, 2026 | 26.39 | 26.39 | 23.49 | 23.84 | 23.84 | -0.88% | 35,515 |
| Sep 10, 2026 | 24.01 | 25.00 | 24.01 | 24.06 | 24.06 | - | 30,004 |