RAMZ Historical Prices
T-REX 2X Inverse DRAM Daily Target ETF · daily open, high, low, close & volume
Trading days
76
Period high
33.47
Period low
12.53
Period change
-35.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.64 | 22.53 | 20.54 | 21.27 | +5.82% | 414,391 |
| Nov 12, 2026 | 21.48 | 21.48 | 19.86 | 20.10 | +5.46% | 248,688 |
| Nov 11, 2026 | 20.35 | 21.06 | 17.94 | 19.06 | -20.95% | 555,394 |
| Nov 10, 2026 | 24.21 | 25.12 | 22.74 | 24.11 | +5.75% | 266,645 |
| Nov 9, 2026 | 25.37 | 25.96 | 22.42 | 22.80 | -13.28% | 206,513 |
| Nov 6, 2026 | 24.58 | 27.31 | 24.15 | 26.29 | -9.50% | 458,088 |
| Nov 5, 2026 | 24.94 | 29.07 | 24.60 | 29.05 | +32.47% | 1,469,010 |
| Nov 4, 2026 | 20.82 | 22.07 | 19.68 | 21.93 | +10.59% | 707,482 |
| Nov 3, 2026 | 19.81 | 20.22 | 19.18 | 19.83 | -5.26% | 299,444 |
| Nov 2, 2026 | 18.50 | 21.01 | 18.50 | 20.93 | +6.89% | 474,761 |
| Oct 30, 2026 | 19.43 | 20.34 | 18.80 | 19.58 | +14.30% | 694,593 |
| Oct 29, 2026 | 16.80 | 17.45 | 16.70 | 17.13 | +8.42% | 524,424 |
| Oct 28, 2026 | 16.69 | 17.07 | 15.80 | 15.80 | -14.04% | 1,074,269 |
| Oct 27, 2026 | 19.15 | 19.44 | 18.22 | 18.38 | -9.01% | 354,451 |
| Oct 26, 2026 | 20.75 | 21.16 | 19.59 | 20.20 | -5.39% | 310,671 |
| Oct 23, 2026 | 21.78 | 21.78 | 20.67 | 21.35 | -5.86% | 271,184 |
| Oct 22, 2026 | 21.68 | 23.06 | 20.89 | 22.68 | +13.86% | 425,383 |
| Oct 21, 2026 | 19.37 | 20.89 | 19.32 | 19.92 | -5.99% | 373,598 |
| Oct 20, 2026 | 22.18 | 22.18 | 20.57 | 21.19 | +2.57% | 328,320 |
| Oct 19, 2026 | 20.16 | 20.93 | 19.70 | 20.66 | -8.06% | 530,848 |
| Oct 16, 2026 | 20.97 | 22.58 | 20.97 | 22.47 | +11.62% | 519,536 |
| Oct 15, 2026 | 22.18 | 22.48 | 20.07 | 20.13 | +3.34% | 1,102,124 |
| Oct 14, 2026 | 18.83 | 19.50 | 18.31 | 19.48 | +9.75% | 639,456 |
| Oct 13, 2026 | 18.59 | 18.59 | 17.68 | 17.75 | +6.93% | 507,380 |
| Oct 12, 2026 | 16.05 | 16.71 | 16.00 | 16.60 | +8.92% | 505,908 |
| Oct 9, 2026 | 14.91 | 15.45 | 14.80 | 15.24 | -0.78% | 242,501 |
| Oct 8, 2026 | 14.49 | 15.59 | 14.40 | 15.36 | +10.34% | 588,796 |
| Oct 7, 2026 | 14.87 | 15.02 | 13.81 | 13.92 | -1.97% | 969,547 |
| Oct 6, 2026 | 13.63 | 14.20 | 13.45 | 14.20 | +7.01% | 452,365 |
| Oct 5, 2026 | 13.26 | 13.36 | 13.08 | 13.27 | +0.23% | 437,356 |
| Oct 2, 2026 | 12.88 | 13.47 | 12.88 | 13.24 | +0.99% | 406,263 |
| Oct 1, 2026 | 13.79 | 14.27 | 13.06 | 13.11 | -5.41% | 480,972 |
| Sep 30, 2026 | 13.54 | 13.98 | 13.43 | 13.86 | +3.36% | 262,946 |
| Sep 29, 2026 | 13.40 | 13.86 | 13.28 | 13.41 | -5.70% | 289,267 |
| Sep 28, 2026 | 13.87 | 14.81 | 13.74 | 14.22 | +7.08% | 430,126 |
| Sep 25, 2026 | 13.17 | 13.64 | 13.06 | 13.28 | -3.77% | 442,868 |
| Sep 24, 2026 | 13.70 | 14.03 | 13.50 | 13.80 | +3.68% | 426,412 |
| Sep 23, 2026 | 12.83 | 13.43 | 12.76 | 13.31 | +5.47% | 268,948 |
| Sep 22, 2026 | 13.87 | 13.87 | 12.53 | 12.62 | -6.24% | 664,533 |
| Sep 21, 2026 | 13.54 | 13.93 | 13.34 | 13.46 | -6.88% | 294,433 |
| Sep 18, 2026 | 15.37 | 15.37 | 14.43 | 14.46 | -5.95% | 211,942 |
| Sep 17, 2026 | 15.96 | 15.96 | 15.25 | 15.37 | -8.84% | 287,977 |
| Sep 16, 2026 | 16.17 | 17.28 | 16.17 | 16.86 | -1.52% | 726,611 |
| Sep 15, 2026 | 16.66 | 17.46 | 16.51 | 17.12 | -0.64% | 286,048 |
| Sep 14, 2026 | 17.36 | 17.51 | 16.81 | 17.23 | +14.18% | 349,741 |
| Sep 11, 2026 | 14.56 | 15.31 | 14.55 | 15.09 | -2.01% | 391,212 |
| Sep 10, 2026 | 14.91 | 15.50 | 14.78 | 15.40 | +10.16% | 542,599 |
| Sep 9, 2026 | 14.29 | 14.29 | 13.52 | 13.98 | -1.83% | 497,905 |
| Sep 8, 2026 | 13.86 | 14.35 | 13.72 | 14.24 | -3.91% | 398,306 |
| Sep 4, 2026 | 16.59 | 16.68 | 14.82 | 14.82 | -13.54% | 553,371 |
| Sep 3, 2026 | 17.33 | 18.11 | 17.05 | 17.14 | +0.71% | 304,572 |
| Sep 2, 2026 | 17.57 | 17.71 | 16.91 | 17.02 | +2.16% | 295,550 |
| Aug 31, 2026 | 17.16 | 17.33 | 16.64 | 16.66 | -4.20% | 361,598 |
| Aug 28, 2026 | 17.37 | 17.54 | 16.63 | 17.39 | +3.88% | 502,018 |
| Aug 27, 2026 | 16.07 | 17.50 | 16.07 | 16.74 | -1.76% | 557,710 |
| Aug 26, 2026 | 17.47 | 17.47 | 16.82 | 17.04 | -0.53% | 585,560 |
| Aug 25, 2026 | 17.25 | 17.80 | 16.81 | 17.13 | -7.41% | 495,966 |
| Aug 24, 2026 | 17.76 | 19.10 | 17.75 | 18.50 | +12.46% | 952,815 |
| Aug 21, 2026 | 15.98 | 16.65 | 15.89 | 16.45 | -0.54% | 740,995 |
| Aug 20, 2026 | 17.34 | 17.64 | 16.48 | 16.54 | -8.62% | 1,108,113 |
| Aug 19, 2026 | 16.90 | 18.66 | 16.89 | 18.10 | -0.06% | 1,662,847 |
| Aug 18, 2026 | 17.36 | 18.31 | 16.89 | 18.11 | +16.46% | 1,972,198 |
| Aug 17, 2026 | 15.87 | 15.87 | 14.47 | 15.55 | -10.27% | 1,824,565 |
| Aug 14, 2026 | 16.81 | 17.75 | 16.46 | 17.33 | -1.31% | 578,896 |
| Aug 13, 2026 | 19.29 | 19.40 | 16.71 | 17.56 | -8.21% | 801,724 |
| Aug 12, 2026 | 19.13 | 19.88 | 18.70 | 19.13 | -14.83% | 476,909 |
| Aug 11, 2026 | 22.33 | 22.93 | 22.00 | 22.46 | -5.25% | 286,615 |
| Aug 10, 2026 | 23.85 | 24.01 | 22.55 | 23.70 | +3.95% | 405,858 |
| Aug 7, 2026 | 21.59 | 24.41 | 21.48 | 22.80 | +2.35% | 378,956 |
| Aug 6, 2026 | 23.58 | 24.15 | 20.89 | 22.28 | +8.68% | 608,149 |
| Aug 5, 2026 | 20.56 | 20.56 | 19.22 | 20.50 | +4.75% | 330,295 |
| Aug 4, 2026 | 20.68 | 20.94 | 19.07 | 19.57 | -14.48% | 181,146 |
| Aug 3, 2026 | 25.05 | 26.05 | 22.64 | 22.88 | -3.40% | 270,182 |
| Jul 31, 2026 | 19.86 | 23.72 | 19.29 | 23.69 | +5.71% | 550,352 |
| Jul 30, 2026 | 28.51 | 28.97 | 22.28 | 22.41 | -32.09% | 257,923 |
| Jul 29, 2026 | 29.54 | 33.47 | 28.23 | 33.00 | - | 237,629 |
Daily open, high, low, close and volume for T-REX 2X Inverse DRAM Daily Target ETF (RAMZ). Showing 76 trading days. Unadjusted prices.