Hanetf II Icav - Defiance Memory UCITS ETF (LON:DRAM)
London · Delayed Price · Currency is GBP · Price in USD 6.56
+0.10 (1.50%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:DRAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.52 | 6.65 | 6.39 | 6.56 | 6.56 | 1.50% | 204,875 |
| Sep 21, 2026 | 6.37 | 6.58 | 6.37 | 6.46 | 6.46 | 3.97% | 197,543 |
| Sep 18, 2026 | 6.18 | 6.24 | 6.08 | 6.22 | 6.22 | 2.93% | 129,415 |
| Sep 17, 2026 | 5.88 | 6.05 | 5.88 | 6.04 | 6.04 | 1.96% | 56,819 |
| Sep 16, 2026 | 5.91 | 5.99 | 5.87 | 5.92 | 5.92 | 2.74% | 331,436 |
| Sep 15, 2026 | 5.85 | 5.90 | 5.73 | 5.77 | 5.77 | -0.43% | 99,911 |
| Sep 14, 2026 | 5.87 | 5.89 | 5.70 | 5.79 | 5.79 | -6.81% | 403,976 |
| Sep 11, 2026 | 6.24 | 6.36 | 6.11 | 6.21 | 6.21 | -0.69% | 236,171 |
| Sep 10, 2026 | 6.47 | 6.47 | 6.22 | 6.26 | 6.26 | -3.28% | 340,682 |
| Sep 9, 2026 | 6.50 | 6.55 | 6.37 | 6.47 | 6.47 | -0.14% | 143,151 |
| Sep 8, 2026 | 6.46 | 6.55 | 6.41 | 6.48 | 6.48 | 0.54% | 512,185 |
| Sep 7, 2026 | 6.50 | 6.50 | 6.41 | 6.44 | 6.44 | 4.31% | 82,072 |
| Sep 4, 2026 | 6.01 | 6.24 | 6.00 | 6.18 | 6.18 | 5.05% | 159,288 |
| Sep 3, 2026 | 5.92 | 5.90 | 5.80 | 5.88 | 5.88 | -1.23% | 39,514 |
| Sep 2, 2026 | 5.91 | 5.99 | 5.86 | 5.95 | 5.95 | 1.04% | 116,008 |
| Sep 1, 2026 | 6.06 | 6.08 | 5.80 | 5.89 | 5.89 | -1.84% | 105,812 |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.21% | 83,000 |
| Aug 28, 2026 | 6.06 | 6.07 | 5.94 | 6.01 | 6.01 | -0.71% | 249,971 |
| Aug 27, 2026 | 6.27 | 6.32 | 6.00 | 6.06 | 6.06 | 1.26% | 323,039 |
| Aug 26, 2026 | 5.97 | 6.01 | 5.86 | 5.98 | 5.98 | -0.10% | 46,234 |
| Aug 25, 2026 | 5.83 | 6.05 | 5.83 | 5.99 | 5.99 | 3.20% | 106,574 |
| Aug 24, 2026 | 6.06 | 6.06 | 5.72 | 5.80 | 5.80 | -6.25% | 2,027,402 |
| Aug 21, 2026 | 6.31 | 6.31 | 6.09 | 6.19 | 6.19 | 2.15% | 146,638 |
| Aug 20, 2026 | 6.07 | 6.16 | 5.90 | 6.06 | 6.06 | 1.85% | 146,348 |
| Aug 19, 2026 | 6.00 | 6.15 | 5.84 | 5.95 | 5.95 | -1.65% | 318,776 |
| Aug 18, 2026 | 6.36 | 6.39 | 5.99 | 6.05 | 6.05 | -10.19% | 317,438 |
| Aug 17, 2026 | 6.53 | 6.79 | 6.53 | 6.74 | 6.74 | 7.86% | 296,237 |
| Aug 14, 2026 | 6.28 | 6.42 | 6.24 | 6.24 | 6.24 | -0.57% | 228,361 |
| Aug 13, 2026 | 6.00 | 6.28 | 5.94 | 6.28 | 6.28 | 4.61% | 146,887 |
| Aug 12, 2026 | 5.81 | 6.03 | 5.72 | 6.00 | 6.00 | 6.61% | 103,520 |
| Aug 11, 2026 | 5.59 | 5.67 | 5.54 | 5.63 | 5.63 | 0.85% | 204,519 |
| Aug 10, 2026 | 5.69 | 5.67 | 5.54 | 5.58 | 5.58 | 2.62% | 205,272 |
| Aug 7, 2026 | 5.59 | 5.81 | 5.38 | 5.44 | 5.44 | -4.69% | 76,543 |
| Aug 6, 2026 | 5.53 | 5.80 | 5.35 | 5.71 | 5.71 | -3.00% | 119,195 |
| Aug 5, 2026 | 5.90 | 5.98 | 5.78 | 5.89 | 5.89 | 0.15% | 75,620 |
| Aug 4, 2026 | 5.78 | 5.90 | 5.64 | 5.88 | 5.88 | 10.61% | 143,290 |
| Aug 3, 2026 | 5.88 | 5.57 | 5.17 | 5.31 | 5.31 | 0.40% | 102,432 |
| Jul 31, 2026 | 5.74 | 5.77 | 5.24 | 5.29 | 5.29 | 0.38% | 141,587 |
| Jul 30, 2026 | 4.67 | 5.45 | 4.60 | 5.27 | 5.27 | 10.94% | 175,660 |
| Jul 29, 2026 | 4.97 | 5.07 | 4.74 | 4.75 | 4.75 | -4.45% | 723,394 |
| Jul 28, 2026 | 5.22 | 5.22 | 4.83 | 4.97 | 4.97 | -9.04% | 188,487 |
| Jul 27, 2026 | 6.03 | 6.03 | 5.43 | 5.47 | 5.47 | -6.11% | 57,178 |
| Jul 24, 2026 | 6.21 | 6.21 | 5.70 | 5.82 | 5.82 | -4.22% | 143,137 |
| Jul 23, 2026 | 6.21 | 6.25 | 6.05 | 6.08 | 6.08 | -2.68% | 82,153 |
| Jul 22, 2026 | 6.12 | 6.50 | 5.93 | 6.25 | 6.25 | 1.65% | 1,886,637 |
| Jul 21, 2026 | 5.95 | 6.14 | 5.85 | 6.15 | 6.15 | 8.15% | 291,373 |
| Jul 20, 2026 | 5.62 | 5.85 | 5.50 | 5.68 | 5.68 | 1.96% | 67,104 |
| Jul 17, 2026 | 5.41 | 5.68 | 5.20 | 5.57 | 5.57 | -3.97% | 110,536 |
| Jul 16, 2026 | 6.05 | 6.05 | 5.78 | 5.80 | 5.80 | -5.38% | 229,221 |
| Jul 15, 2026 | 6.71 | 6.69 | 6.13 | 6.13 | 6.13 | -5.27% | 42,212 |