Hanetf II Icav - Defiance Memory UCITS ETF (LON:DRAM)
London · Delayed Price · Currency is GBP · Price in USD 6.19
+0.13 (2.15%)
At close: Aug 21, 2026
LON:DRAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 6.33 | 6.61 | 6.33 | 6.48 | 6.48 | 2.78% | 74,954 |
| Jul 13, 2026 | 6.30 | 6.43 | 6.18 | 6.30 | 6.30 | -6.83% | 87,756 |
| Jul 10, 2026 | 6.77 | 6.85 | 6.68 | 6.76 | 6.76 | -3.48% | 111,660 |
| Jul 9, 2026 | 6.65 | 7.12 | 6.70 | 7.01 | 7.01 | 11.46% | 86,692 |
| Jul 8, 2026 | 6.35 | 6.41 | 6.03 | 6.29 | 6.29 | 0.50% | 86,491 |
| Jul 7, 2026 | 6.70 | 6.71 | 6.10 | 6.26 | 6.25 | -11.01% | 105,431 |
| Jul 6, 2026 | 7.11 | 7.11 | 6.89 | 7.03 | 7.03 | 0.42% | 97,613 |
| Jul 3, 2026 | 6.97 | 7.12 | 6.89 | 7.00 | 7.00 | 5.18% | 1,673,122 |
| Jul 2, 2026 | 7.07 | 7.21 | 6.65 | 6.66 | 6.65 | -10.46% | 68,825 |
| Jul 1, 2026 | 7.80 | 7.94 | 7.28 | 7.43 | 7.43 | -4.29% | 56,172 |
| Jun 30, 2026 | 7.61 | 8.00 | 7.56 | 7.77 | 7.77 | 5.59% | 87,394 |
| Jun 29, 2026 | 7.60 | 7.71 | 7.00 | 7.35 | 7.35 | -2.88% | 74,976 |
| Jun 26, 2026 | 8.55 | 8.82 | 7.55 | 7.57 | 7.57 | -7.97% | 39,920 |