MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RAM — Roundhill T-REX 2X Long DRAM Daily Target ETF
Cboe BZXRoundhill T-REX 2X Long DRAM Daily Target ETF
$13.25
-0.99(-6.95%)
- O
- 13.85
- H
- 14.07
- L
- 13.25
- V
- 8.4M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$13.25
Period Return+32.5%
Period High$33.11
Period Low$8.29
Avg Daily Volume2.73M
Total Trading Days365
RAM — Historical OHLCV Price & Volume Table
Feb 8, 2022 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $13.85 | $14.07 | $13.25 | $13.25 | $-0.99 | -6.95% | 8,402,939 | $13.69 | $13.25 $14.07 |
| Oct 5, 2026 | $14.25 | $14.45 | $14.14 | $14.24 | $-0.07 | -0.49% | 5,263,431 | $14.31 | $14.14 $14.45 |
| Oct 2, 2026 | $14.66 | $14.67 | $14.01 | $14.31 | $-0.14 | -0.97% | 10,389,418 | $14.37 | $14.01 $14.67 |
| Oct 1, 2026 | $13.86 | $14.49 | $13.24 | $14.45 | +$0.71 | +5.17% | 10,753,067 | $13.98 | $13.24 $14.49 |
| Sep 30, 2026 | $14.04 | $14.18 | $13.57 | $13.74 | $-0.44 | -3.07% | 7,165,488 | $13.80 | $13.57 $14.18 |
| Sep 29, 2026 | $14.22 | $14.32 | $13.76 | $14.18 | +$0.72 | +5.31% | 6,381,119 | $14.08 | $13.76 $14.32 |
| Sep 28, 2026 | $13.74 | $13.97 | $12.77 | $13.46 | $-1.01 | -6.98% | 9,019,337 | $13.32 | $12.77 $13.97 |
| Sep 25, 2026 | $14.50 | $14.70 | $14.08 | $14.47 | +$0.51 | +3.65% | 6,094,077 | $14.40 | $14.08 $14.70 |
| Sep 24, 2026 | $14.03 | $14.27 | $13.69 | $13.96 | $-0.51 | -3.52% | 7,259,979 | $13.93 | $13.69 $14.27 |
| Sep 23, 2026 | $15.15 | $15.23 | $14.34 | $14.47 | $-0.88 | -5.73% | 7,918,859 | $14.66 | $14.34 $15.23 |
| Sep 22, 2026 | $14.00 | $15.44 | $13.98 | $15.35 | +$0.95 | +6.60% | 12,562,608 | $14.83 | $13.98 $15.44 |
| Sep 21, 2026 | $14.34 | $14.56 | $13.99 | $14.40 | +$0.90 | +6.67% | 10,692,429 | $14.28 | $13.99 $14.56 |
| Sep 18, 2026 | $12.80 | $13.55 | $12.76 | $13.50 | +$0.78 | +6.13% | 7,808,531 | $13.04 | $12.76 $13.55 |
| Sep 17, 2026 | $12.34 | $12.87 | $12.34 | $12.72 | +$1.03 | +8.81% | 6,805,170 | $12.56 | $12.34 $12.87 |
| Sep 16, 2026 | $12.16 | $12.22 | $11.46 | $11.69 | +$0.15 | +1.30% | 9,458,193 | $11.91 | $11.46 $12.22 |
| Sep 15, 2026 | $11.90 | $11.96 | $11.35 | $11.54 | +$0.01 | +0.09% | 5,886,315 | $11.64 | $11.35 $11.96 |
| Sep 14, 2026 | $11.41 | $11.90 | $11.25 | $11.53 | $-1.88 | -14.02% | 12,629,380 | $11.61 | $11.25 $11.90 |
| Sep 11, 2026 | $13.87 | $13.87 | $13.22 | $13.41 | +$0.23 | +1.75% | 8,918,535 | $13.50 | $13.22 $13.87 |
| Sep 10, 2026 | $13.68 | $13.82 | $13.05 | $13.18 | $-1.46 | -9.97% | 9,780,285 | $13.46 | $13.05 $13.82 |
| Sep 9, 2026 | $14.30 | $15.14 | $14.27 | $14.64 | +$0.27 | +1.88% | 9,525,718 | $14.67 | $14.27 $15.14 |
| Sep 8, 2026 | $14.72 | $14.90 | $14.27 | $14.37 | +$0.55 | +3.98% | 10,571,676 | $14.55 | $14.27 $14.90 |
| Sep 4, 2026 | $12.57 | $13.84 | $12.52 | $13.82 | +$1.58 | +12.91% | 12,446,793 | $13.20 | $12.52 $13.84 |
| Sep 3, 2026 | $12.06 | $12.30 | $11.46 | $12.24 | $-0.07 | -0.53% | 8,672,297 | $11.93 | $11.46 $12.30 |
| Sep 2, 2026 | $12.00 | $12.39 | $11.84 | $12.31 | +$0.45 | +3.75% | 5,749,270 | $12.07 | $11.84 $12.39 |
| Sep 1, 2026 | $12.01 | $12.57 | $11.61 | $11.86 | $-0.77 | -6.10% | 8,265,959 | $12.03 | $11.61 $12.57 |
| Aug 31, 2026 | $12.30 | $12.69 | $12.17 | $12.63 | +$0.43 | +3.52% | 6,349,391 | $12.41 | $12.17 $12.69 |
| Aug 28, 2026 | $12.21 | $12.73 | $12.03 | $12.20 | $-0.43 | -3.40% | 8,484,061 | $12.30 | $12.03 $12.73 |
| Aug 27, 2026 | $13.13 | $13.18 | $12.08 | $12.63 | +$0.20 | +1.61% | 16,352,948 | $12.62 | $12.08 $13.18 |
| Aug 26, 2026 | $12.20 | $12.60 | $12.17 | $12.43 | +$0.03 | +0.24% | 10,337,366 | $12.62 | $12.17 $12.60 |
| Aug 25, 2026 | $12.31 | $12.59 | $11.96 | $12.40 | +$0.83 | +7.17% | 8,675,621 | $12.29 | $11.96 $12.59 |