Leverage Shares 3x Short Memory DRAM ETP (LON:DRMS)
London · Delayed Price · Currency is GBP · Price in USD 1.793
-0.109 (-5.73%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:DRMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.96 | 2.09 | 1.73 | 1.79 | - | -5.73% | 82,771 |
| Sep 21, 2026 | 2.00 | 2.00 | 1.85 | 1.90 | - | -14.71% | 17,002 |
| Sep 18, 2026 | 2.20 | 2.30 | 2.19 | 2.23 | - | -3.42% | 11,319 |
| Sep 17, 2026 | 2.62 | 2.62 | 2.29 | 2.31 | - | -7.34% | 36,237 |
| Sep 16, 2026 | 2.55 | 2.55 | 2.47 | 2.49 | - | -7.67% | 5,563 |
| Sep 15, 2026 | 2.65 | 2.72 | 2.57 | 2.70 | - | 0.71% | 18,897 |
| Sep 14, 2026 | 2.61 | 2.77 | 2.59 | 2.68 | - | 21.27% | 61,781 |
| Sep 11, 2026 | 2.20 | 2.27 | 2.13 | 2.21 | - | -2.39% | 15,185 |
| Sep 10, 2026 | 2.09 | 2.29 | 2.07 | 2.26 | - | 12.30% | 24,321 |
| Sep 9, 2026 | 2.04 | 2.13 | 1.93 | 2.02 | - | 0.35% | 52,681 |
| Sep 8, 2026 | 2.09 | 2.18 | 2.00 | 2.01 | - | -2.66% | 134,446 |
| Sep 7, 2026 | 2.15 | 2.16 | 2.04 | 2.06 | - | -12.73% | 3,606 |
| Sep 4, 2026 | 2.62 | 2.70 | 2.36 | 2.37 | - | -15.87% | 22,268 |
| Sep 3, 2026 | 2.92 | 3.02 | 2.78 | 2.81 | - | -0.50% | 13,850 |
| Sep 2, 2026 | 2.89 | 3.02 | 2.72 | 2.83 | - | 1.40% | 26,141 |
| Sep 1, 2026 | 2.64 | 2.87 | 2.63 | 2.79 | - | 3.03% | 29,257 |
| Aug 28, 2026 | 2.85 | 2.86 | 2.69 | 2.70 | - | -2.17% | 22,411 |
| Aug 27, 2026 | 2.50 | 2.79 | 2.41 | 2.76 | - | 0.88% | 46,214 |
| Aug 26, 2026 | 2.82 | 2.87 | 2.73 | 2.74 | - | -1.47% | 29,407 |
| Aug 25, 2026 | 2.86 | 2.92 | 2.69 | 2.78 | - | -11.55% | 58,214 |
| Aug 24, 2026 | 2.89 | 3.23 | 2.86 | 3.14 | - | 19.73% | 86,604 |
| Aug 21, 2026 | 2.46 | 2.64 | 2.44 | 2.63 | - | -3.28% | 52,163 |
| Aug 20, 2026 | 2.66 | 3.01 | 2.64 | 2.72 | - | -10.43% | 28,352 |
| Aug 19, 2026 | 2.90 | 3.16 | 2.69 | 3.03 | - | 0.53% | 195,799 |
| Aug 18, 2026 | 2.69 | 3.06 | 2.69 | 3.02 | - | 35.08% | 103,406 |
| Aug 17, 2026 | 2.52 | 2.58 | 2.21 | 2.23 | - | -22.93% | 96,254 |
| Aug 14, 2026 | 2.96 | 2.96 | 2.68 | 2.90 | - | 1.29% | 201,792 |
| Aug 13, 2026 | 3.37 | 3.47 | 2.74 | 2.86 | - | -13.81% | 585,417 |
| Aug 12, 2026 | 3.86 | 3.86 | 3.27 | 3.32 | - | -22.73% | 167,843 |
| Aug 11, 2026 | 4.50 | 4.54 | 4.27 | 4.29 | - | -6.65% | 7,877 |
| Aug 10, 2026 | 4.47 | 4.73 | 4.39 | 4.60 | - | 2.38% | 41,852 |
| Aug 7, 2026 | 4.49 | 4.87 | 4.05 | 4.49 | - | 12.95% | 74,999 |
| Aug 6, 2026 | 4.34 | 4.80 | 3.95 | 3.98 | - | 12.38% | 32,608 |
| Aug 5, 2026 | 3.63 | 3.95 | 3.50 | 3.54 | - | -0.14% | 29,440 |
| Aug 4, 2026 | 4.25 | 4.38 | 3.54 | 3.54 | - | -29.89% | 20,545 |
| Aug 3, 2026 | 4.58 | 5.49 | 4.54 | 5.06 | - | 7.44% | 45,302 |
| Jul 31, 2026 | 3.81 | 4.78 | 3.58 | 4.71 | - | -11.56% | 38,937 |
| Jul 30, 2026 | 9.09 | 9.50 | 5.05 | 5.32 | - | -35.03% | 39,388 |
| Jul 29, 2026 | 7.92 | 8.23 | 7.07 | 8.19 | - | 10.75% | 30,947 |
| Jul 28, 2026 | 6.90 | 7.57 | 6.78 | 7.39 | - | 20.35% | 22,943 |
| Jul 27, 2026 | 4.56 | 6.37 | 4.55 | 6.14 | - | 18.07% | 46,925 |
| Jul 24, 2026 | 4.83 | 5.45 | 4.67 | 5.20 | - | 16.74% | 32,399 |
| Jul 23, 2026 | 4.33 | 4.65 | 4.12 | 4.46 | - | 2.58% | 14,331 |
| Jul 22, 2026 | 4.68 | 4.90 | 4.33 | 4.35 | - | -2.77% | 92,312 |
| Jul 21, 2026 | 5.30 | 5.43 | 4.47 | 4.47 | - | -25.02% | 65,382 |
| Jul 20, 2026 | 6.56 | 6.56 | 5.66 | 5.96 | - | -6.89% | 34,976 |
| Jul 17, 2026 | 7.24 | 8.15 | 6.31 | 6.40 | - | 1.15% | 81,922 |
| Jul 16, 2026 | 5.76 | 6.41 | 5.75 | 6.33 | - | 18.30% | 51,941 |
| Jul 15, 2026 | 4.31 | 5.45 | 4.31 | 5.35 | - | 20.80% | 23,236 |
| Jul 14, 2026 | 5.21 | 5.21 | 4.40 | 4.43 | - | -16.45% | 39,307 |