T-REX 2X Inverse DRAM Daily Target ETF (RAMZ)
BATS: RAMZ · Real-Time Price · USD
12.62
-0.84 (-6.24%)
At close: Sep 22, 2026, 4:00 PM EDT
13.05
+0.43 (3.41%)
Pre-market: Sep 23, 2026, 7:42 AM EDT
RAMZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 13.87 | 13.87 | 12.53 | 12.62 | 12.62 | -6.24% | 659,845 |
| Sep 21, 2026 | 13.54 | 13.93 | 13.34 | 13.46 | 13.46 | -6.88% | 291,826 |
| Sep 18, 2026 | 15.37 | 15.37 | 14.43 | 14.46 | 14.46 | -5.95% | 209,707 |
| Sep 17, 2026 | 16.34 | 16.34 | 15.26 | 15.37 | 15.37 | -8.84% | 46,450 |
| Sep 16, 2026 | 16.17 | 17.28 | 16.17 | 16.86 | 16.86 | -1.52% | 709,180 |
| Sep 15, 2026 | 16.95 | 17.45 | 16.62 | 17.12 | 17.12 | -0.64% | 19,522 |
| Sep 14, 2026 | 17.36 | 17.51 | 16.81 | 17.23 | 17.23 | 14.18% | 349,740 |
| Sep 11, 2026 | 14.87 | 15.32 | 14.52 | 15.09 | 15.09 | -2.01% | 40,546 |
| Sep 10, 2026 | 14.22 | 15.50 | 14.22 | 15.40 | 15.40 | 10.16% | 49,161 |
| Sep 9, 2026 | 14.29 | 14.29 | 13.52 | 13.98 | 13.98 | -1.83% | 492,197 |
| Sep 8, 2026 | 13.86 | 14.35 | 13.73 | 14.24 | 14.24 | -3.91% | 398,305 |
| Sep 4, 2026 | 16.59 | 16.68 | 14.82 | 14.82 | 14.82 | -13.54% | 553,490 |
| Sep 3, 2026 | 17.33 | 18.12 | 17.05 | 17.14 | 17.14 | 0.71% | 304,571 |
| Sep 2, 2026 | 17.57 | 17.72 | 16.91 | 17.02 | 17.02 | -3.79% | 295,550 |
| Sep 1, 2026 | 17.51 | 18.02 | 16.78 | 17.69 | 17.69 | 6.18% | 492,396 |
| Aug 31, 2026 | 17.16 | 17.33 | 16.64 | 16.66 | 16.66 | -4.20% | 361,608 |
| Aug 28, 2026 | 17.37 | 17.54 | 16.63 | 17.39 | 17.39 | 3.88% | 502,018 |
| Aug 27, 2026 | 16.07 | 17.50 | 16.07 | 16.74 | 16.74 | -1.76% | 557,678 |
| Aug 26, 2026 | 17.47 | 17.47 | 16.82 | 17.04 | 17.04 | -0.53% | 585,559 |
| Aug 25, 2026 | 17.25 | 17.80 | 16.81 | 17.13 | 17.13 | -7.41% | 495,966 |
| Aug 24, 2026 | 17.76 | 19.10 | 17.75 | 18.50 | 18.50 | 12.46% | 952,814 |
| Aug 21, 2026 | 15.98 | 16.65 | 15.89 | 16.45 | 16.45 | -0.54% | 740,994 |
| Aug 20, 2026 | 17.34 | 17.64 | 16.48 | 16.54 | 16.54 | -8.62% | 1,108,112 |
| Aug 19, 2026 | 16.90 | 18.66 | 16.89 | 18.10 | 18.10 | -0.06% | 1,662,846 |
| Aug 18, 2026 | 17.36 | 18.31 | 16.89 | 18.11 | 18.11 | 16.46% | 1,972,197 |
| Aug 17, 2026 | 15.87 | 15.87 | 14.47 | 15.55 | 15.55 | -10.27% | 1,824,564 |
| Aug 14, 2026 | 16.81 | 17.75 | 16.46 | 17.33 | 17.33 | -1.31% | 578,955 |
| Aug 13, 2026 | 19.29 | 19.40 | 16.71 | 17.56 | 17.56 | -8.21% | 802,074 |
| Aug 12, 2026 | 19.13 | 19.88 | 18.70 | 19.13 | 19.13 | -14.83% | 477,667 |
| Aug 11, 2026 | 22.33 | 22.93 | 22.00 | 22.46 | 22.46 | -5.25% | 286,615 |
| Aug 10, 2026 | 23.85 | 24.01 | 22.55 | 23.71 | 23.71 | 3.95% | 406,157 |
| Aug 7, 2026 | 21.59 | 24.41 | 21.48 | 22.80 | 22.80 | 2.35% | 378,956 |
| Aug 6, 2026 | 23.58 | 24.15 | 20.89 | 22.28 | 22.28 | 8.68% | 615,205 |
| Aug 5, 2026 | 20.56 | 20.56 | 19.22 | 20.50 | 20.50 | 4.75% | 330,294 |
| Aug 4, 2026 | 20.68 | 20.94 | 19.07 | 19.57 | 19.57 | -14.48% | 181,145 |
| Aug 3, 2026 | 25.05 | 26.05 | 22.64 | 22.88 | 22.88 | -3.40% | 270,699 |
| Jul 31, 2026 | 19.86 | 23.72 | 19.29 | 23.69 | 23.69 | 5.71% | 550,351 |
| Jul 30, 2026 | 28.51 | 28.97 | 22.28 | 22.41 | 22.41 | -32.09% | 257,922 |
| Jul 29, 2026 | 29.54 | 33.47 | 28.23 | 33.00 | 33.00 | 11.49% | 237,678 |