Roundhill T-REX 2X Long DRAM Daily Target ETF (RAM)
BATS: RAM · Real-Time Price · USD
11.73
-0.57 (-4.63%)
At close: Aug 5, 2026, 4:00 PM EDT
11.06
-0.67 (-5.71%)
After-hours: Aug 5, 2026, 8:00 PM EDT
RAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 11.65 | 12.53 | 11.58 | 11.73 | 11.73 | -4.63% | 9,966,060 |
| Aug 4, 2026 | 11.74 | 12.52 | 11.66 | 12.30 | 12.30 | 14.85% | 13,923,804 |
| Aug 3, 2026 | 9.84 | 10.91 | 9.31 | 10.71 | 10.71 | 2.59% | 13,972,180 |
| Jul 31, 2026 | 12.32 | 12.61 | 10.37 | 10.44 | 10.44 | -6.20% | 23,446,722 |
| Jul 30, 2026 | 9.66 | 11.21 | 9.63 | 11.13 | 11.13 | 32.50% | 21,388,723 |
| Jul 29, 2026 | 9.66 | 10.02 | 8.29 | 8.40 | 8.40 | -12.59% | 24,900,047 |
| Jul 28, 2026 | 9.87 | 10.14 | 8.91 | 9.61 | 9.61 | -17.93% | 16,655,036 |
| Jul 27, 2026 | 12.92 | 12.92 | 10.75 | 11.71 | 11.71 | -3.78% | 10,242,873 |
| Jul 24, 2026 | 13.40 | 13.63 | 11.88 | 12.17 | 12.17 | -17.27% | 10,019,838 |
| Jul 23, 2026 | 14.27 | 15.17 | 14.09 | 14.71 | 14.71 | 2.01% | 10,769,113 |
| Jul 22, 2026 | 13.72 | 14.90 | 13.60 | 14.42 | 14.42 | -3.99% | 9,903,278 |
| Jul 21, 2026 | 14.16 | 15.24 | 13.89 | 15.02 | 15.02 | 21.72% | 15,971,589 |
| Jul 20, 2026 | 12.85 | 13.30 | 12.25 | 12.34 | 12.34 | 1.48% | 9,873,129 |
| Jul 17, 2026 | 10.87 | 13.40 | 10.30 | 12.16 | 12.16 | 0.91% | 26,064,862 |
| Jul 16, 2026 | 13.02 | 13.24 | 11.80 | 12.05 | 12.05 | -17.41% | 18,486,389 |
| Jul 15, 2026 | 16.31 | 16.39 | 13.30 | 14.59 | 14.59 | -12.74% | 16,554,538 |
| Jul 14, 2026 | 16.46 | 16.92 | 15.56 | 16.72 | 16.72 | 13.97% | 15,512,052 |
| Jul 13, 2026 | 14.80 | 15.39 | 14.14 | 14.67 | 14.67 | -18.50% | 20,303,829 |
| Jul 10, 2026 | 17.36 | 18.36 | 16.96 | 18.00 | 18.00 | -4.20% | 12,714,070 |
| Jul 9, 2026 | 19.15 | 19.77 | 18.68 | 18.79 | 18.79 | 7.68% | 17,085,141 |
| Jul 8, 2026 | 15.51 | 17.49 | 15.50 | 17.45 | 17.45 | 4.30% | 19,499,968 |
| Jul 7, 2026 | 16.40 | 17.09 | 15.29 | 16.73 | 16.73 | -12.45% | 21,102,080 |
| Jul 6, 2026 | 19.47 | 19.84 | 18.90 | 19.11 | 19.11 | 12.68% | 13,483,506 |
| Jul 2, 2026 | 19.34 | 20.05 | 15.80 | 16.96 | 16.96 | -16.21% | 27,508,504 |
| Jul 1, 2026 | 21.52 | 22.24 | 20.17 | 20.24 | 20.24 | -22.15% | 25,634,954 |
| Jun 30, 2026 | 24.81 | 26.22 | 24.58 | 26.00 | 26.00 | 5.09% | 11,134,950 |
| Jun 29, 2026 | 24.00 | 24.76 | 21.00 | 24.74 | 24.74 | -0.32% | 14,058,984 |
| Jun 26, 2026 | 25.00 | 26.85 | 24.30 | 24.82 | 24.82 | -13.55% | 15,282,742 |
| Jun 25, 2026 | 30.05 | 30.36 | 26.10 | 28.71 | 28.71 | 20.68% | 26,874,640 |