Defiance Memory & Photonics ETF (PRAM)
BATS: PRAM · Real-Time Price · USD
21.26
-0.52 (-2.39%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PRAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.57 | 21.34 | 20.35 | 21.26 | 21.26 | -2.39% | 20,053 |
| Oct 14, 2026 | 23.34 | 23.35 | 21.78 | 21.78 | 21.78 | -6.44% | 44,628 |
| Oct 13, 2026 | 24.00 | 24.00 | 22.81 | 23.28 | 23.28 | -1.81% | 49,789 |
| Oct 12, 2026 | 24.15 | 24.26 | 23.70 | 23.71 | 23.71 | -5.61% | 39,606 |
| Oct 9, 2026 | 24.83 | 25.16 | 24.50 | 25.12 | 25.12 | 0.75% | 40,457 |
| Oct 8, 2026 | 25.76 | 25.76 | 24.84 | 24.93 | 24.93 | -5.13% | 14,259 |
| Oct 7, 2026 | 25.74 | 26.28 | 25.69 | 26.28 | 26.28 | -1.35% | 5,810 |
| Oct 6, 2026 | 26.78 | 26.95 | 26.62 | 26.64 | 26.64 | -0.52% | 13,804 |
| Oct 5, 2026 | 27.00 | 27.00 | 26.09 | 26.78 | 26.78 | 0.49% | 8,878 |
| Oct 2, 2026 | 26.43 | 26.77 | 26.36 | 26.65 | 26.65 | 1.40% | 23,119 |
| Oct 1, 2026 | 26.25 | 26.35 | 25.63 | 26.28 | 26.28 | 3.06% | 9,513 |
| Sep 30, 2026 | 25.27 | 25.78 | 25.27 | 25.50 | 25.50 | -0.47% | 8,920 |
| Sep 29, 2026 | 25.90 | 25.90 | 25.33 | 25.62 | 25.62 | 2.23% | 20,369 |
| Sep 28, 2026 | 25.19 | 25.26 | 24.56 | 25.06 | 25.06 | -3.31% | 22,865 |
| Sep 25, 2026 | 24.97 | 26.00 | 24.97 | 25.92 | 25.92 | 1.64% | 12,530 |
| Sep 24, 2026 | 25.41 | 25.71 | 25.23 | 25.50 | 25.50 | -1.62% | 18,258 |
| Sep 23, 2026 | 26.33 | 26.33 | 25.87 | 25.92 | 25.92 | -1.90% | 11,097 |
| Sep 22, 2026 | 26.06 | 26.57 | 26.06 | 26.44 | 26.42 | 1.34% | 29,879 |
| Sep 21, 2026 | 25.50 | 26.09 | 25.50 | 26.09 | 26.07 | 2.32% | 24,716 |
| Sep 18, 2026 | 24.90 | 25.50 | 24.80 | 25.50 | 25.48 | 4.98% | 11,508 |
| Sep 17, 2026 | 24.13 | 24.44 | 24.13 | 24.29 | 24.27 | 3.19% | 7,632 |
| Sep 16, 2026 | 22.91 | 23.80 | 22.91 | 23.54 | 23.52 | 3.29% | 18,368 |
| Sep 15, 2026 | 22.94 | 23.35 | 22.79 | 22.79 | 22.77 | -0.74% | 25,498 |
| Sep 14, 2026 | 23.98 | 24.00 | 22.70 | 22.96 | 22.94 | -6.93% | 48,575 |
| Sep 11, 2026 | 25.00 | 25.54 | 24.57 | 24.67 | 24.65 | -0.02% | 20,259 |
| Sep 10, 2026 | 25.47 | 25.47 | 24.51 | 24.68 | 24.66 | -4.00% | 23,657 |
| Sep 9, 2026 | 25.35 | 26.00 | 25.35 | 25.71 | 25.69 | 0.02% | 33,563 |
| Sep 8, 2026 | 25.80 | 26.00 | 25.53 | 25.70 | 25.68 | 2.68% | 60,383 |
| Sep 4, 2026 | 23.95 | 25.09 | 23.95 | 25.03 | 25.01 | 4.97% | 84,858 |
| Sep 3, 2026 | 23.85 | 24.06 | 22.89 | 23.85 | 23.83 | -0.64% | 64,822 |
| Sep 2, 2026 | 24.44 | 24.50 | 23.81 | 24.00 | 23.98 | -1.60% | 61,378 |
| Sep 1, 2026 | 24.94 | 24.94 | 24.13 | 24.39 | 24.37 | -6.44% | 87,534 |
| Aug 31, 2026 | 25.25 | 30.40 | 24.92 | 26.07 | 26.05 | 5.16% | 136,379 |
| Aug 28, 2026 | 25.34 | 25.79 | 24.72 | 24.79 | 24.77 | -3.66% | 2,006 |