T-REX 2X Inverse DRAM Daily Target ETF (RAMZ)

BATS: RAMZ · Real-Time Price · USD

29.05

+7.12 (32.47%)

At close: Nov 5, 2026, 4:00 PM EST

24.60

-4.45 (-15.32%)

Pre-market: Nov 6, 2026, 7:47 AM EST

RAMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	24.94	29.07	24.60	29.05	29.05	32.47%	1,469,010
Nov 4, 2026	20.82	22.07	19.68	21.93	21.93	10.59%	707,482
Nov 3, 2026	19.81	20.22	19.18	19.83	19.83	-5.26%	299,450
Nov 2, 2026	18.50	21.01	18.50	20.93	20.93	6.89%	474,857
Oct 30, 2026	19.43	20.34	18.80	19.58	19.58	14.30%	694,593
Oct 29, 2026	16.80	17.45	16.70	17.13	17.13	8.42%	524,423
Oct 28, 2026	16.69	17.07	15.80	15.80	15.80	-14.04%	1,074,269
Oct 27, 2026	19.15	19.44	18.22	18.38	18.38	-9.01%	354,450
Oct 26, 2026	20.75	21.16	19.59	20.20	20.20	-5.39%	310,671
Oct 23, 2026	21.78	21.78	20.67	21.35	21.35	-5.86%	271,184
Oct 22, 2026	21.68	23.06	20.89	22.68	22.68	13.86%	425,383
Oct 21, 2026	19.37	20.89	19.32	19.92	19.92	-5.99%	373,598
Oct 20, 2026	22.18	22.18	20.57	21.19	21.19	2.57%	328,320
Oct 19, 2026	20.16	20.93	19.70	20.66	20.66	-8.06%	530,848
Oct 16, 2026	20.97	22.58	20.97	22.47	22.47	11.62%	519,536
Oct 15, 2026	22.18	22.48	20.07	20.13	20.13	3.34%	1,102,124
Oct 14, 2026	18.83	19.50	18.31	19.48	19.48	9.75%	639,456
Oct 13, 2026	18.59	18.59	17.68	17.75	17.75	6.93%	507,380
Oct 12, 2026	16.05	16.72	16.00	16.60	16.60	8.92%	505,907
Oct 9, 2026	14.91	15.45	14.80	15.24	15.24	-0.78%	242,501
Oct 8, 2026	14.49	15.59	14.40	15.36	15.36	10.34%	588,796
Oct 7, 2026	14.87	15.02	13.81	13.92	13.92	-1.97%	969,546
Oct 6, 2026	13.63	14.20	13.45	14.20	14.20	7.01%	452,364
Oct 5, 2026	13.26	13.36	13.08	13.27	13.27	0.23%	437,355
Oct 2, 2026	12.88	13.47	12.88	13.24	13.24	0.99%	406,262
Oct 1, 2026	13.79	14.27	13.06	13.11	13.11	-5.41%	480,971
Sep 30, 2026	13.55	13.98	13.43	13.86	13.86	3.36%	262,946
Sep 29, 2026	13.40	13.86	13.28	13.41	13.41	-5.70%	289,267
Sep 28, 2026	13.87	14.82	13.74	14.22	14.22	7.08%	430,125
Sep 25, 2026	13.17	13.64	13.06	13.28	13.28	-3.77%	442,868
Sep 24, 2026	13.70	14.03	13.50	13.80	13.80	3.68%	426,411
Sep 23, 2026	12.83	13.43	12.76	13.31	13.31	5.47%	268,947
Sep 22, 2026	13.87	13.87	12.53	12.62	12.62	-6.24%	664,533
Sep 21, 2026	13.54	13.93	13.34	13.46	13.46	-6.88%	294,433
Sep 18, 2026	15.37	15.37	14.43	14.46	14.46	-5.95%	211,941
Sep 17, 2026	15.96	15.96	15.25	15.37	15.37	-8.84%	287,977
Sep 16, 2026	16.17	17.28	16.17	16.86	16.86	-1.52%	726,610
Sep 15, 2026	16.66	17.46	16.51	17.12	17.12	-0.64%	286,048
Sep 14, 2026	17.36	17.51	16.81	17.23	17.23	14.18%	349,740
Sep 11, 2026	14.56	15.31	14.55	15.09	15.09	-2.01%	391,211
Sep 10, 2026	14.91	15.50	14.78	15.40	15.40	10.16%	542,599
Sep 9, 2026	14.29	14.29	13.52	13.98	13.98	-1.83%	497,904
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