NasdaqGM - Nasdaq Real Time Price
USD
Defiance China Memory ETF (CRAM)
16.71
-0.26
(-1.53%)
As of 11:54:11 AM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
16.72 | 16.72 | 16.71 | 16.71 | 16.71 | 3,247 |
|
Nov 9, 2026
|
16.57 | 16.97 | 16.57 | 16.85 | 16.85 | 18,600 |
|
Nov 6, 2026
|
16.61 | 16.64 | 16.57 | 16.58 | 16.58 | 6,600 |
|
Nov 5, 2026
|
17.75 | 17.75 | 17.02 | 17.09 | 17.09 | 35,900 |
|
Nov 4, 2026
|
18.42 | 18.55 | 17.52 | 17.52 | 17.52 | 81,200 |
|
Nov 3, 2026
|
16.30 | 16.35 | 16.30 | 16.30 | 16.30 | 15,800 |
|
Nov 2, 2026
|
17.72 | 17.82 | 17.34 | 17.34 | 17.34 | 49,600 |
|
Oct 30, 2026
|
17.29 | 17.29 | 17.02 | 17.14 | 17.14 | 24,500 |
|
Oct 29, 2026
|
18.11 | 18.21 | 18.09 | 18.17 | 18.17 | 14,200 |
|
Oct 28, 2026
|
19.28 | 19.40 | 19.27 | 19.34 | 19.34 | 10,900 |
|
Oct 27, 2026
|
18.23 | 18.46 | 18.22 | 18.37 | 18.37 | 48,500 |
|
Oct 26, 2026
|
18.69 | 18.70 | 18.66 | 18.66 | 18.66 | 4,800 |
|
Oct 23, 2026
|
19.56 | 19.56 | 19.52 | 19.53 | 19.53 | 6,300 |
|
Oct 22, 2026
|
18.69 | 18.69 | 18.13 | 18.13 | 18.13 | 25,600 |
|
Oct 21, 2026
|
19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 100 |
|
Oct 20, 2026
|
18.71 | 18.80 | 18.66 | 18.80 | 18.80 | 7,900 |
|
Oct 19, 2026
|
18.72 | 18.80 | 18.63 | 18.63 | 18.63 | 16,900 |
|
Oct 16, 2026
|
19.15 | 19.15 | 18.32 | 18.32 | 18.32 | 46,600 |
|
Oct 15, 2026
|
18.84 | 18.99 | 18.84 | 18.92 | 18.92 | 16,000 |
|
Oct 14, 2026
|
19.87 | 19.87 | 19.50 | 19.51 | 19.51 | 42,300 |
|
Oct 13, 2026
|
20.82 | 20.87 | 20.80 | 20.84 | 20.84 | 2,200 |
|
Oct 12, 2026
|
21.16 | 21.16 | 20.93 | 20.93 | 20.93 | 1,400 |
|
Oct 9, 2026
|
22.23 | 22.26 | 22.21 | 22.24 | 22.24 | 26,900 |
|
Oct 8, 2026
|
22.35 | 22.36 | 21.83 | 21.83 | 21.83 | 32,200 |
|
Oct 7, 2026
|
23.66 | 23.76 | 23.60 | 23.73 | 23.73 | 16,700 |
|
Oct 6, 2026
|
23.79 | 23.85 | 23.72 | 23.80 | 23.80 | 18,700 |
|
Oct 5, 2026
|
23.76 | 23.79 | 23.64 | 23.70 | 23.70 | 46,300 |
|
Oct 2, 2026
|
23.62 | 23.66 | 23.48 | 23.55 | 23.55 | 32,800 |
|
Oct 1, 2026
|
23.53 | 23.66 | 23.44 | 23.62 | 23.62 | 22,100 |
|
Sep 30, 2026
|
23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 300 |
|
Sep 29, 2026
|
24.53 | 24.56 | 24.47 | 24.50 | 24.50 | 19,000 |
|
Sep 28, 2026
|
24.02 | 24.03 | 24.02 | 24.03 | 24.03 | 300 |
|
Sep 25, 2026
|
25.30 | 25.31 | 25.30 | 25.30 | 25.30 | 500 |
|
Sep 24, 2026
|
25.31 | 25.31 | 25.25 | 25.27 | 25.27 | 1,500 |
|
Sep 23, 2026
|
26.41 | 26.41 | 26.27 | 26.27 | 26.27 | 800 |
|
Sep 22, 2026
|
26.43 | 26.72 | 26.37 | 26.72 | 26.72 | 7,300 |
|
Sep 21, 2026
|
25.91 | 26.15 | 25.91 | 26.15 | 26.15 | 5,600 |
|
Sep 18, 2026
|
25.39 | 25.48 | 25.38 | 25.44 | 25.44 | 10,000 |
|
Sep 17, 2026
|
24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 100 |
|
Sep 16, 2026
|
24.65 | 24.65 | 24.56 | 24.61 | 24.61 | 1,200 |
|
Sep 15, 2026
|
23.70 | 23.70 | 23.67 | 23.67 | 23.67 | 300 |
|
Sep 14, 2026
|
23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 100 |
|
Sep 11, 2026
|
24.48 | 24.52 | 24.45 | 24.45 | 24.45 | 600 |
|
Sep 10, 2026
|
25.22 | 25.42 | 24.97 | 25.03 | 25.03 | 10,500 |
