Defiance Memory & Photonics ETF (PRAM)
BATS: PRAM · Real-Time Price · USD
17.52
-0.53 (-2.94%)
At close: Nov 12, 2026, 4:00 PM EST
17.52
0.00 (0.00%)
After-hours: Nov 12, 2026, 6:30 PM EST
PRAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 17.28 | 17.76 | 17.28 | 17.52 | 17.52 | -2.94% | 6,221 |
| Nov 11, 2026 | 17.01 | 18.43 | 17.01 | 18.05 | 18.05 | 9.15% | 71,088 |
| Nov 10, 2026 | 17.03 | 17.04 | 16.23 | 16.54 | 16.54 | -1.45% | 20,177 |
| Nov 9, 2026 | 15.90 | 16.95 | 15.81 | 16.78 | 16.78 | 8.24% | 26,750 |
| Nov 6, 2026 | 15.05 | 15.99 | 15.05 | 15.51 | 15.51 | 3.65% | 26,112 |
| Nov 5, 2026 | 16.64 | 16.64 | 14.89 | 14.96 | 14.96 | -15.77% | 28,538 |
| Nov 4, 2026 | 18.21 | 18.62 | 17.68 | 17.76 | 17.76 | -4.39% | 49,884 |
| Nov 3, 2026 | 19.39 | 19.39 | 18.58 | 18.58 | 18.58 | 0.13% | 13,097 |
| Nov 2, 2026 | 19.48 | 19.83 | 18.55 | 18.55 | 18.55 | -5.65% | 22,752 |
| Oct 30, 2026 | 20.03 | 20.23 | 19.25 | 19.66 | 19.66 | -8.55% | 45,800 |
| Oct 29, 2026 | 21.83 | 21.83 | 21.40 | 21.50 | 21.50 | -3.54% | 3,539 |
| Oct 28, 2026 | 21.89 | 22.29 | 21.78 | 22.29 | 22.29 | 5.78% | 10,568 |
| Oct 27, 2026 | 20.53 | 21.13 | 20.53 | 21.07 | 21.07 | 5.47% | 43,422 |
| Oct 26, 2026 | 19.48 | 20.22 | 19.48 | 19.98 | 19.98 | 1.32% | 11,359 |
| Oct 23, 2026 | 19.65 | 19.94 | 19.51 | 19.72 | 19.72 | 1.34% | 23,853 |
| Oct 22, 2026 | 20.52 | 20.53 | 19.37 | 19.46 | 19.46 | -8.77% | 24,707 |
| Oct 21, 2026 | 21.52 | 21.52 | 21.00 | 21.33 | 21.33 | 3.34% | 18,855 |
| Oct 20, 2026 | 20.37 | 20.90 | 20.10 | 20.64 | 20.64 | -0.97% | 5,961 |
| Oct 19, 2026 | 20.40 | 21.27 | 20.40 | 20.84 | 20.84 | 2.32% | 12,196 |
| Oct 16, 2026 | 20.88 | 21.11 | 20.37 | 20.37 | 20.37 | -4.19% | 13,891 |
| 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 |