XFUNDS Memory Income ETF (DRMY)
44.80
-1.86 (-3.99%)
NYSE · Last Trade: Oct 12th, 6:26 PM EDT
Historical Prices For XFUNDS Memory Income ETF (DRMY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/09/2026 | 46.95 | 46.95 | 46.61 | 46.66 | 6,031 | 46.66 |
| 10/08/2026 | 48.01 | 48.11 | 46.08 | 46.52 | 16,127 | 46.52 |
| 10/07/2026 | 48.46 | 49.30 | 47.03 | 49.07 | 6,745 | 49.07 |
| 10/06/2026 | 50.99 | 50.99 | 49.22 | 49.22 | 10,771 | 49.22 |
| 10/05/2026 | 51.31 | 51.80 | 50.85 | 50.89 | 12,006 | 50.89 |
| 10/02/2026 | 51.31 | 51.65 | 50.49 | 50.94 | 8,797 | 50.94 |
| 10/01/2026 | 49.00 | 51.04 | 49.00 | 51.04 | 3,490 | 51.04 |
| 9/30/2026 | 49.93 | 49.93 | 49.53 | 49.53 | 2,180 | 49.53 |
| 9/29/2026 | 50.48 | 50.48 | 50.00 | 50.45 | 12,018 | 50.45 |
| 9/28/2026 | 49.88 | 49.88 | 47.98 | 49.40 | 12,252 | 49.40 |
| 9/25/2026 | 50.37 | 51.12 | 50.37 | 50.93 | 1,932 | 50.93 |
| 9/24/2026 | 49.69 | 50.50 | 49.47 | 49.93 | 3,689 | 49.93 |
| 9/23/2026 | 51.92 | 51.97 | 50.81 | 50.88 | 5,728 | 50.88 |
| 9/22/2026 | 51.55 | 52.92 | 51.55 | 52.83 | 6,256 | 52.50 |
| 9/21/2026 | 51.50 | 51.50 | 50.62 | 51.28 | 12,672 | 50.96 |
| 9/18/2026 | 48.51 | 49.89 | 48.51 | 49.89 | 3,776 | 49.58 |
| 9/17/2026 | 47.35 | 48.37 | 47.35 | 48.10 | 4,769 | 47.80 |
| 9/16/2026 | 46.32 | 46.56 | 45.27 | 45.70 | 2,668 | 45.41 |
| 9/15/2026 | 46.53 | 46.53 | 45.40 | 45.65 | 4,921 | 45.03 |
| 9/14/2026 | 47.00 | 47.00 | 45.21 | 45.81 | 10,327 | 45.19 |
| 9/11/2026 | 49.34 | 49.38 | 49.06 | 49.28 | 7,890 | 48.61 |
| 9/10/2026 | 49.13 | 49.35 | 48.58 | 48.76 | 9,782 | 48.10 |
| 9/09/2026 | 51.01 | 51.86 | 50.77 | 51.19 | 7,747 | 50.50 |
| 9/08/2026 | 51.52 | 51.95 | 51.16 | 51.53 | 6,908 | 50.53 |
| 9/04/2026 | 48.11 | 49.95 | 47.84 | 49.95 | 4,024 | 48.97 |
| 9/03/2026 | 45.95 | 47.17 | 45.09 | 47.02 | 12,555 | 46.10 |
| 9/02/2026 | 46.99 | 47.36 | 46.99 | 47.34 | 1,602 | 46.42 |
| 9/01/2026 | 46.53 | 47.50 | 46.10 | 46.50 | 20,892 | 45.28 |
| 8/31/2026 | 47.32 | 47.95 | 47.32 | 47.95 | 8,685 | 46.69 |
| 8/28/2026 | 47.22 | 47.99 | 46.81 | 47.04 | 7,658 | 45.81 |
| 8/27/2026 | 48.50 | 48.50 | 47.29 | 47.92 | 4,978 | 46.67 |
| 8/26/2026 | 47.36 | 48.08 | 47.36 | 47.70 | 7,577 | 46.45 |
| 8/25/2026 | 47.87 | 47.87 | 47.25 | 47.80 | 7,575 | 46.23 |
| 8/24/2026 | 46.52 | 46.52 | 45.50 | 46.33 | 8,116 | 44.80 |
| 8/21/2026 | 48.73 | 49.39 | 48.73 | 48.91 | 9,416 | 47.30 |
| 8/20/2026 | 47.15 | 48.47 | 47.15 | 48.33 | 4,751 | 46.74 |
| 8/19/2026 | 46.34 | 46.82 | 45.77 | 46.36 | 16,633 | 44.84 |
| 8/18/2026 | 48.60 | 48.75 | 46.57 | 47.03 | 16,145 | 45.17 |
| 8/17/2026 | 51.37 | 52.74 | 51.13 | 51.56 | 6,779 | 49.51 |
| 8/14/2026 | 48.84 | 50.03 | 48.68 | 49.01 | 18,073 | 47.06 |
| 8/13/2026 | 46.77 | 49.41 | 46.77 | 48.98 | 15,895 | 47.04 |
| 8/12/2026 | 46.92 | 47.16 | 46.72 | 46.72 | 6,873 | 44.86 |
| 8/11/2026 | 44.42 | 44.57 | 44.19 | 44.41 | 4,630 | 42.37 |
| 8/10/2026 | 43.48 | 43.96 | 43.48 | 43.63 | 4,208 | 41.62 |
| 8/07/2026 | 44.26 | 44.26 | 42.74 | 43.76 | 5,195 | 41.74 |
| 8/06/2026 | 43.95 | 45.52 | 43.22 | 44.42 | 4,560 | 42.37 |
| 8/05/2026 | 46.91 | 47.30 | 46.42 | 46.42 | 2,703 | 44.29 |
| 8/04/2026 | 46.27 | 47.59 | 46.10 | 47.20 | 10,882 | 45.03 |
| 8/03/2026 | 41.60 | 44.08 | 41.32 | 43.80 | 6,562 | 41.79 |
| 7/31/2026 | 46.13 | 46.13 | 42.56 | 42.59 | 17,828 | 40.63 |
| 7/30/2026 | 41.10 | 44.60 | 41.10 | 44.32 | 18,877 | 42.28 |
| 7/29/2026 | 40.72 | 41.38 | 38.16 | 38.44 | 12,783 | 36.67 |
| 7/28/2026 | 43.01 | 43.01 | 39.56 | 41.13 | 17,061 | 39.23 |
| 7/27/2026 | 46.74 | 47.30 | 43.47 | 44.76 | 32,387 | 42.70 |
| 7/24/2026 | 48.26 | 48.26 | 45.24 | 45.64 | 34,322 | 43.54 |
| 7/23/2026 | 49.18 | 50.44 | 49.18 | 49.76 | 14,487 | 47.48 |
| 7/22/2026 | 51.25 | 51.25 | 49.17 | 49.60 | 15,389 | 47.32 |
| 7/21/2026 | 48.95 | 50.42 | 48.40 | 50.09 | 9,894 | 47.78 |
| 7/20/2026 | 46.30 | 47.50 | 45.38 | 45.40 | 20,529 | 43.31 |
| 7/17/2026 | 44.29 | 46.83 | 42.72 | 45.24 | 8,138 | 43.16 |
| 7/16/2026 | 46.70 | 46.89 | 45.03 | 45.19 | 4,427 | 43.12 |