XFUNDS Memory Income ETF DRMY
31.86 USD -1.16 (-3.51%)
Regular-session close
31.86 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
31.17 Day range 32.37
28.77 52-week range 52.83
- YTD
- -29.51%
- 1 year
- -29.51%
DRMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.37 | 32.37 | 31.17 | 31.86 | -1.15 | -3.48% | 16,700 |
| Nov 12, 2026 | 32.53 | 37.50 | 32.22 | 33.01 | -1.35 | -3.93% | 7,000 |
| Nov 11, 2026 | 33.47 | 35.34 | 33.13 | 34.36 | +3.39 | +10.95% | 9,300 |
| Nov 10, 2026 | 31.04 | 31.56 | 30.70 | 30.97 | -1.04 | -3.25% | 4,400 |
| Nov 9, 2026 | 30.18 | 32.26 | 30.18 | 32.01 | +2.34 | +7.89% | 6,500 |
| Nov 6, 2026 | 30.49 | 30.49 | 29.28 | 29.67 | +0.90 | +3.13% | 8,300 |
| Nov 5, 2026 | 32.06 | 32.06 | 28.11 | 28.77 | -5.85 | -16.90% | 23,100 |
| Nov 4, 2026 | 36.51 | 36.94 | 34.62 | 34.62 | -2.54 | -6.84% | 25,000 |
| Nov 3, 2026 | 37.64 | 37.64 | 37.16 | 37.16 | +0.81 | +2.23% | 2,300 |
| Nov 2, 2026 | 38.65 | 40.02 | 36.20 | 36.35 | -1.58 | -4.17% | 10,400 |
| Oct 30, 2026 | 38.54 | 38.55 | 37.27 | 37.93 | -3.02 | -7.37% | 13,900 |
| Oct 29, 2026 | 40.85 | 41.31 | 40.61 | 40.95 | -1.58 | -3.72% | 4,600 |
| Oct 28, 2026 | 41.71 | 42.56 | 41.60 | 42.53 | +2.61 | +6.54% | 6,200 |
| Oct 27, 2026 | 39.37 | 40.07 | 39.37 | 39.92 | +1.50 | +3.90% | 3,700 |
| Oct 26, 2026 | 37.73 | 38.52 | 37.42 | 38.42 | +1.44 | +3.89% | 7,300 |
| Oct 23, 2026 | 36.78 | 37.40 | 36.78 | 36.98 | +0.86 | +2.38% | 12,400 |
| Oct 22, 2026 | 37.34 | 38.09 | 35.68 | 36.12 | -3.09 | -7.88% | 14,600 |
| Oct 21, 2026 | 39.54 | 39.56 | 38.50 | 39.21 | +1.01 | +2.64% | 3,900 |
| Oct 20, 2026 | 37.87 | 38.79 | 37.43 | 38.20 | -0.41 | -1.06% | 4,700 |
| Oct 19, 2026 | 39.03 | 39.35 | 38.51 | 38.61 | +1.49 | +4.01% | 7,600 |
| Oct 16, 2026 | 38.43 | 38.43 | 37.03 | 37.12 | -2.53 | -6.38% | 12,900 |
| Oct 15, 2026 | 37.62 | 39.65 | 37.04 | 39.65 | -0.55 | -1.37% | 14,500 |
| Oct 14, 2026 | 41.39 | 41.50 | 40.20 | 40.20 | -2.49 | -5.83% | 13,700 |
| Oct 13, 2026 | 41.54 | 42.71 | 41.54 | 42.69 | -2.11 | -4.71% | 16,700 |
| Oct 12, 2026 | 46.70 | 46.70 | 44.65 | 44.80 | -1.86 | -3.99% | 10,700 |
| Oct 9, 2026 | 46.95 | 46.95 | 46.61 | 46.66 | +0.14 | +0.30% | 6,000 |
| Oct 8, 2026 | 48.01 | 48.11 | 46.08 | 46.52 | -2.55 | -5.20% | 16,100 |
| Oct 7, 2026 | 48.46 | 49.30 | 47.03 | 49.07 | -0.15 | -0.30% | 6,700 |
| Oct 6, 2026 | 50.99 | 50.99 | 49.22 | 49.22 | -1.67 | -3.28% | 10,800 |
| Oct 5, 2026 | 51.31 | 51.80 | 50.86 | 50.89 | -0.05 | -0.10% | 12,000 |
| Oct 2, 2026 | 51.31 | 51.65 | 50.49 | 50.94 | -0.10 | -0.20% | 8,800 |
| Oct 1, 2026 | 49.00 | 51.04 | 49.00 | 51.04 | +1.51 | +3.05% | 3,500 |
| Sep 30, 2026 | 49.93 | 49.93 | 49.53 | 49.53 | -0.92 | -1.82% | 2,200 |
| Sep 29, 2026 | 50.48 | 50.48 | 50.00 | 50.45 | +1.05 | +2.13% | 12,000 |
| Sep 28, 2026 | 49.88 | 49.88 | 47.98 | 49.40 | -1.53 | -3.00% | 12,300 |
| Sep 25, 2026 | 50.37 | 51.12 | 50.37 | 50.93 | +1.00 | +2.00% | 1,900 |
| Sep 24, 2026 | 49.69 | 50.50 | 49.47 | 49.93 | -0.95 | -1.87% | 3,700 |
| Sep 23, 2026 | 51.92 | 51.97 | 50.81 | 50.88 | -1.95 | -3.69% | 5,700 |
| Sep 22, 2026 | 51.55 | 52.92 | 51.55 | 52.83 | +1.55 | +3.02% | 6,300 |
| Sep 21, 2026 | 51.50 | 51.50 | 50.62 | 51.28 | +1.39 | +2.79% | 12,700 |
| Sep 18, 2026 | 48.51 | 49.89 | 48.51 | 49.89 | +1.79 | +3.72% | 3,800 |
| Sep 17, 2026 | 47.35 | 48.37 | 47.35 | 48.10 | +2.40 | +5.25% | 4,800 |
| Sep 16, 2026 | 46.32 | 46.56 | 45.27 | 45.70 | +0.05 | +0.11% | 2,700 |
| Sep 15, 2026 | 46.53 | 46.53 | 45.40 | 45.65 | -0.16 | -0.35% | 4,900 |
| Sep 14, 2026 | 47.00 | 47.00 | 45.21 | 45.81 | -3.47 | -7.04% | 10,300 |
| Sep 11, 2026 | 49.34 | 49.38 | 49.06 | 49.28 | +0.52 | +1.07% | 7,900 |
| Sep 10, 2026 | 49.13 | 49.35 | 48.58 | 48.76 | -2.43 | -4.75% | 9,800 |
| Sep 9, 2026 | 51.01 | 51.86 | 50.77 | 51.19 | -0.35 | -0.68% | 7,700 |
| Sep 8, 2026 | 51.52 | 51.95 | 51.17 | 51.54 | +1.59 | +3.18% | 6,900 |
| Sep 4, 2026 | 48.11 | 49.95 | 47.84 | 49.95 | +2.93 | +6.23% | 4,000 |
| Sep 3, 2026 | 45.95 | 47.17 | 45.09 | 47.02 | -0.32 | -0.68% | 12,600 |
| Sep 2, 2026 | 46.99 | 47.36 | 46.99 | 47.34 | +0.84 | +1.81% | 1,600 |
| Sep 1, 2026 | 46.53 | 47.50 | 46.10 | 46.50 | -1.45 | -3.02% | 20,900 |
| Aug 31, 2026 | 47.32 | 47.95 | 47.32 | 47.95 | +0.91 | +1.93% | 8,700 |
| Aug 28, 2026 | 47.22 | 47.99 | 46.82 | 47.04 | -0.88 | -1.84% | 7,700 |
| Aug 27, 2026 | 48.50 | 48.50 | 47.29 | 47.92 | +0.22 | +0.46% | 5,000 |
| Aug 26, 2026 | 47.36 | 48.08 | 47.36 | 47.70 | -0.10 | -0.21% | 7,600 |
| Aug 25, 2026 | 47.87 | 47.87 | 47.25 | 47.80 | +1.47 | +3.17% | 7,600 |
| Aug 24, 2026 | 46.53 | 46.53 | 45.50 | 46.33 | -2.58 | -5.27% | 8,100 |
| Aug 21, 2026 | 48.73 | 49.39 | 48.73 | 48.91 | +0.58 | +1.20% | 9,400 |
| Aug 20, 2026 | 47.15 | 48.47 | 47.15 | 48.33 | +1.97 | +4.25% | 4,800 |
| Aug 19, 2026 | 46.34 | 46.82 | 45.77 | 46.36 | -0.67 | -1.42% | 16,600 |
| Aug 18, 2026 | 48.60 | 48.75 | 46.57 | 47.03 | -4.53 | -8.79% | 16,100 |
| Aug 17, 2026 | 51.37 | 52.74 | 51.13 | 51.56 | +2.55 | +5.20% | 6,800 |
| Aug 14, 2026 | 48.84 | 50.03 | 48.68 | 49.01 | +0.02 | +0.04% | 18,100 |
65 days, newest first. Daily bars as drawn on the DRMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.