Roundhill Memory ETF (DRAM) — Historique des cours

Au 2026-10-06 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-06	60.80	61.29	59.43	59.52	-3.49%	24,315,342
2026-10-05	61.68	62.07	61.38	61.67	-0.18%	16,694,846
2026-10-02	62.45	62.51	61.11	61.78	-0.40%	26,824,241
2026-10-01	60.64	62.12	59.34	62.03	+2.77%	34,079,800
2026-09-30	61.04	61.35	60.06	60.36	-1.52%	27,093,300
2026-09-29	61.48	61.68	60.39	61.29	+2.66%	21,343,100
2026-09-28	60.35	60.85	58.27	59.70	-3.57%	27,675,600
2026-09-25	61.98	62.38	61.06	61.91	+1.96%	18,105,600
2026-09-24	60.89	61.40	60.17	60.72	-1.91%	33,141,100
2026-09-23	63.22	63.44	61.54	61.90	-2.70%	24,477,700
2026-09-22	60.81	63.82	60.67	63.62	+3.31%	30,683,400
2026-09-21	61.45	61.94	60.68	61.58	+3.30%	32,627,000
2026-09-18	58.03	59.70	57.89	59.61	+3.17%	31,042,300
2026-09-17	56.91	58.13	56.91	57.78	+4.43%	22,850,100
2026-09-16	56.41	56.60	54.75	55.33	+0.58%	24,475,900
2026-09-15	55.83	55.96	54.40	55.01	+0.38%	19,714,300
2026-09-14	54.63	55.72	54.29	54.80	-7.28%	42,685,000
2026-09-11	60.03	60.04	58.58	59.10	+0.92%	22,078,700
2026-09-10	59.50	59.81	58.20	58.56	-4.90%	32,924,200
2026-09-09	60.82	62.59	60.71	61.58	+0.79%	27,314,600
2026-09-08	61.68	62.08	60.72	61.10	+2.36%	39,008,900
2026-09-04	56.92	59.79	56.74	59.69	+6.61%	40,953,500
2026-09-03	55.64	56.19	54.29	55.99	-0.39%	22,361,500
2026-09-02	55.45	56.40	55.12	56.21	+2.09%	21,051,900
2026-09-01	55.52	56.76	54.59	55.06	-3.23%	24,861,100
2026-08-31	56.07	57.00	55.82	56.90	+1.92%	19,267,000
2026-08-28	55.97	57.06	54.76	55.83	-1.76%	25,884,100
2026-08-27	57.95	58.06	55.53	56.83	+0.78%	36,209,700
2026-08-26	55.80	56.74	55.73	56.39	+0.27%	17,773,500
2026-08-25	55.98	56.70	55.21	56.24	+3.61%	23,022,779
2026-08-24	55.59	55.61	53.13	54.28	-5.89%	44,813,422
2026-08-21	58.64	58.82	57.40	57.68	+0.17%	27,605,300
2026-08-20	56.30	57.73	55.90	57.58	+4.43%	36,856,900
2026-08-19	56.97	57.10	54.33	55.14	+0.07%	45,017,800
2026-08-18	56.74	57.59	54.76	55.10	-8.76%	68,321,900
2026-08-17	59.82	62.04	59.66	60.39	+5.36%	56,200,500
2026-08-14	58.10	58.80	56.54	57.32	+0.69%	64,902,600
2026-08-13	54.53	58.18	54.21	56.93	+3.89%	78,210,600
2026-08-12	54.61	55.21	53.85	54.80	+7.68%	53,541,800
2026-08-11	50.99	51.46	50.36	50.89	+2.60%	32,397,500
2026-08-10	49.42	50.94	49.17	49.60	-1.98%	27,639,400
2026-08-07	51.99	52.06	48.77	50.60	-1.63%	50,283,500
2026-08-06	49.55	53.03	48.79	51.44	-4.28%	54,819,600
2026-08-05	53.43	55.44	53.32	53.74	-2.10%	48,149,600
2026-08-04	53.52	55.41	53.33	54.89	+7.35%	53,900,200
2026-08-03	49.00	51.57	47.68	51.13	+1.51%	64,583,400
2026-07-31	54.70	55.45	50.26	50.37	-3.76%	101,145,600
2026-07-30	48.02	52.34	47.93	52.34	+16.70%	130,110,900
2026-07-29	47.63	48.70	44.40	44.85	-6.11%	125,046,500
2026-07-28	48.27	48.87	46.09	47.77	-8.89%	88,785,200
2026-07-27	54.92	55.29	50.23	52.43	-1.45%	77,080,600
2026-07-24	55.76	56.22	52.73	53.20	-8.75%	73,665,700
2026-07-23	57.44	59.23	57.03	58.30	+0.92%	55,562,400
2026-07-22	56.37	58.66	56.08	57.77	-1.84%	44,652,000
2026-07-21	57.05	59.35	56.45	58.85	+10.91%	70,930,300
2026-07-20	54.25	55.20	52.92	53.06	+0.64%	50,527,400
2026-07-17	49.83	55.40	48.64	52.72	+0.73%	136,040,800
2026-07-16	54.31	54.75	51.90	52.34	-8.82%	98,677,400
2026-07-15	60.63	60.69	55.00	57.40	-6.26%	91,975,900
2026-07-14	60.68	61.66	59.02	61.23	+6.86%	87,158,000
2026-07-13	57.50	58.51	56.31	57.30	-9.11%	79,517,600
2026-07-10	61.91	63.67	61.25	63.04	-2.05%	64,704,700
2026-07-09	65.00	66.10	64.15	64.36	+3.74%	73,906,300
2026-07-08	58.40	62.04	58.40	62.04	+2.39%	69,855,600
2026-07-07	60.05	61.24	58.20	60.59	-6.44%	76,703,600
2026-07-06	65.32	65.94	64.26	64.76	+6.81%	43,810,900
2026-07-02	64.55	65.75	58.90	60.63	-7.94%	98,441,100
2026-07-01	67.66	68.69	65.80	65.86	-10.82%	72,237,500
2026-06-30	72.10	74.16	71.78	73.85	+2.65%	37,613,100
2026-06-29	70.78	72.00	66.47	71.94	+0.08%	64,700,500
2026-06-26	72.26	74.77	71.33	71.88	-6.52%	59,400,800
2026-06-25	79.16	79.60	73.50	76.89	+9.95%	104,823,000
2026-06-24	71.68	71.79	67.13	69.93	+1.03%	76,629,900
2026-06-23	69.52	73.07	68.59	69.22	-14.25%	82,041,900
2026-06-22	80.68	81.34	79.07	80.72	+5.23%	56,191,600
2026-06-18	75.25	77.70	75.00	76.71	+9.66%	52,595,700
2026-06-17	71.75	73.14	69.61	69.95	+2.69%	41,820,000
2026-06-16	71.72	72.61	67.60	68.12	-4.15%	46,558,800
2026-06-15	69.64	71.18	68.76	71.07	+9.32%	36,982,900
2026-06-12	63.77	66.17	62.90	65.01	-0.17%	32,323,000
2026-06-11	59.61	65.15	59.16	65.12	+13.51%	47,924,400
2026-06-10	58.11	61.25	57.07	57.37	-4.16%	40,826,400
2026-06-09	63.62	63.63	55.45	59.86	-1.09%	69,995,900
2026-06-08	60.72	61.61	58.95	60.52	+8.48%	44,523,400
2026-06-05	60.82	61.17	55.38	55.79	-15.08%	77,696,100
2026-06-04	64.73	67.12	63.18	65.70	-5.75%	48,878,900
2026-06-03	69.74	70.02	67.50	69.71	+0.20%	28,084,700
2026-06-02	68.15	70.15	67.05	69.57	+2.31%	42,711,300
2026-06-01	65.74	68.76	65.46	68.00	+7.59%	41,728,800
2026-05-29	63.46	64.29	62.16	63.20	+1.01%	27,940,100
2026-05-28	61.03	63.64	59.91	62.57	+3.03%	32,036,700
2026-05-27	62.44	62.68	59.05	60.73	+0.36%	42,342,100
2026-05-26	57.16	61.32	57.05	60.51	+14.56%	45,481,900
2026-05-22	53.67	54.29	52.72	52.82	-2.80%	21,170,400
2026-05-21	52.18	54.45	51.90	54.34	+5.49%	28,100,300
2026-05-20	51.00	51.63	49.73	51.51	+3.50%	24,755,600
2026-05-19	47.40	51.05	46.43	49.77	+0.91%	37,477,400
2026-05-18	53.14	53.15	48.01	49.32	-3.48%	39,079,900
2026-05-15	50.69	51.93	49.82	51.10	-5.00%	35,031,300
2026-05-14	53.47	55.09	53.15	53.79	-1.38%	28,665,300
2026-05-13	54.67	54.87	52.87	54.54	+6.32%	42,539,400
2026-05-12	52.03	52.97	48.32	51.30	-6.86%	69,795,100
2026-05-11	54.91	56.38	53.70	55.08	+4.32%	79,681,400
2026-05-08	49.00	52.80	48.90	52.80	+13.43%	41,325,400
2026-05-07	47.95	48.78	46.08	46.55	-4.38%	27,480,500
2026-05-06	48.65	48.99	46.34	48.68	+5.16%	47,141,000
2026-05-05	44.40	46.98	44.29	46.29	+8.99%	36,056,200
2026-05-04	42.15	43.43	41.91	42.47	+5.10%	29,751,300
2026-05-01	38.90	40.80	38.75	40.41	+2.75%	11,751,000
2026-04-30	39.21	39.43	38.20	39.33	+2.88%	9,381,500
2026-04-29	38.69	39.00	37.87	38.23	+2.41%	11,287,000
2026-04-28	37.35	37.97	36.51	37.33	-3.21%	14,534,900
2026-04-27	38.32	39.34	38.01	38.57	+3.68%	11,874,200
2026-04-24	36.99	37.55	36.63	37.20	+2.31%	11,151,400
2026-04-23	36.74	37.35	35.81	36.36	-2.52%	11,883,700
2026-04-22	36.13	37.50	35.80	37.30	+6.78%	9,861,400
2026-04-21	35.80	36.00	34.89	34.93	-0.40%	6,938,800
2026-04-20	35.44	35.68	34.55	35.07	-1.46%	6,581,100
2026-04-17	35.70	35.97	35.26	35.59	+1.57%	5,743,800
2026-04-16	34.82	35.34	34.53	35.04	+1.65%	6,114,400
2026-04-15	34.63	34.68	33.69	34.47	-3.09%	7,354,200
2026-04-14	34.31	35.57	33.70	35.57	+6.02%	8,770,400
2026-04-13	32.35	33.58	32.06	33.55	+3.45%	5,547,900
2026-04-10	32.58	32.70	32.11	32.43	+0.15%	4,864,800
2026-04-09	31.50	32.45	30.83	32.38	-0.28%	10,282,900
2026-04-08	33.39	33.39	31.69	32.47	+10.29%	9,442,600
2026-04-07	29.07	29.46	28.38	29.44	+0.96%	4,869,600
2026-04-06	29.28	29.95	28.79	29.16	+5.04%	6,320,100
2026-04-02	27.00	28.00	26.14	27.76	—	2,530,200

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+56.40%). Pire mois : Juil (-23.52%). Sur 1 an de données quotidiennes (2026–2026).

Avr+41.68%
Mai+56.40%
Juin+8.60%
Juil-23.52%
Août+11.28%
Sept+9.63%

FAQ · à partir des données de cours actuelles · au 2026-10-06

Réponses rapides

Quel est le dernier cours de clôture de Roundhill Memory ETF (DRAM) ?

59.52 le 2026-10-06, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de DRAM ?

Plus haut à 81.34 et plus bas à 26.14 sur les 52 dernières semaines, au 2026-10-06.

Quel est historiquement le mois le plus fort et le plus faible de Roundhill Memory ETF ?

Historiquement, le mois le plus fort de DRAM a été Mai (moyenne +56.40%) et le plus faible Juil (moyenne -23.52%), sur 1 an de données quotidiennes (2026–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

1 an (2026–2026), calculés à partir de 129 bougies quotidiennes du data lake Closelook.