NYSEArca - Delayed Quote
USD
XFUNDS Memory Income ETF (DRMY)
30.97
-1.04
(-3.24%)
At close: November 10 at 3:50:13 PM EST
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
31.04
31.04
30.82
30.97
30.97
4,388
Nov 9, 2026
30.18
32.26
30.18
32.01
32.01
6,500
Nov 6, 2026
30.49
30.49
29.28
29.67
29.67
8,300
Nov 5, 2026
32.06
32.06
28.11
28.77
28.77
23,100
Nov 4, 2026
0.259
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2026
36.51
36.94
34.62
34.62
34.62
25,000
Nov 3, 2026
37.64
37.64
37.16
37.16
36.90
2,300
Nov 2, 2026
38.65
40.02
36.20
36.35
36.10
10,400
Oct 30, 2026
38.54
38.55
37.27
37.93
37.67
13,900
Oct 29, 2026
40.85
41.31
40.61
40.95
40.66
4,600
Oct 28, 2026
0.251
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
41.71
42.56
41.60
42.53
42.23
6,200
Oct 27, 2026
39.37
40.07
39.37
39.92
39.39
3,700
Oct 26, 2026
37.73
38.52
37.42
38.42
37.91
7,300
Oct 23, 2026
36.78
37.40
36.78
36.98
36.49
12,400
Oct 22, 2026
37.34
38.09
35.68
36.12
35.64
14,600
Oct 21, 2026
0.253
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
39.54
39.56
38.50
39.21
38.69
3,900
Oct 20, 2026
37.87
38.79
37.43
38.20
37.45
4,700
Oct 19, 2026
39.03
39.35
38.51
38.61
37.85
7,600
Oct 16, 2026
38.43
38.43
37.03
37.12
36.39
12,900
Oct 15, 2026
37.62
39.65
37.04
39.65
38.87
14,500
Oct 14, 2026
0.316
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
41.39
41.50
40.20
40.20
39.41
13,700
Oct 13, 2026
41.54
42.71
41.54
42.69
41.54
16,700
Oct 12, 2026
46.70
46.70
44.65
44.80
43.59
10,700
Oct 9, 2026
46.95
46.95
46.61
46.66
45.40
6,000
Oct 8, 2026
48.01
48.11
46.08
46.52
45.26
16,100
Oct 7, 2026
0.341
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
48.46
49.30
47.03
49.07
47.74
6,700
Oct 6, 2026
50.99
50.99
49.22
49.22
47.56
10,800
Oct 5, 2026
51.31
51.80
50.86
50.89
49.17
12,000
Oct 2, 2026
51.31
51.65
50.49
50.94
49.22
8,800
Oct 1, 2026
49.00
51.04
49.00
51.04
49.32
3,500
Sep 30, 2026
0.343
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
49.93
49.93
49.53
49.53
47.86
2,200
Sep 29, 2026
50.48
50.48
50.00
50.45
48.42
12,000
Sep 28, 2026
49.88
49.88
47.98
49.40
47.41
12,300
Sep 25, 2026
50.37
51.12
50.37
50.93
48.88
1,900
Sep 24, 2026
49.69
50.50
49.47
49.93
47.92
3,700
Sep 23, 2026
0.331
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
51.92
51.97
50.81
50.88
48.83
5,700
Sep 22, 2026
51.55
52.92
51.55
52.83
50.38
6,300
Sep 21, 2026
51.50
51.50
50.62
51.28
48.90
12,700
Sep 18, 2026
48.51
49.89
48.51
49.89
47.58
3,800
Sep 17, 2026
47.35
48.37
47.35
48.10
45.87
4,800
Sep 16, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
46.32
46.56
45.27
45.70
43.58
2,700
Sep 15, 2026
46.53
46.53
45.40
45.65
43.22
4,900
Sep 14, 2026
47.00
47.00
45.21
45.81
43.37
10,300
Sep 11, 2026
49.34
49.38
49.06
49.28
46.66
7,900
Sep 10, 2026
49.13
49.35
48.58
48.76
46.16
9,800
Sep 9, 2026
0.314
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
51.01
51.86
50.77
51.19
48.47
7,700
Sep 8, 2026
51.52
51.95
51.17
51.54
48.50
6,900
Sep 4, 2026
48.11
49.95
47.84
49.95
47.00
4,000
Sep 3, 2026
45.95
47.17
45.09
47.02
44.25
12,600
Sep 2, 2026
0.316
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
46.99
47.36
46.99
47.34
44.55
1,600
Sep 1, 2026
46.53
47.50
46.10
46.50
43.46
20,900
Aug 31, 2026
47.32
47.95
47.32
47.95
44.81
8,700
Aug 28, 2026
47.22
47.99
46.82
47.04
43.96
7,700
Aug 27, 2026
48.50
48.50
47.29
47.92
44.79
5,000
Aug 26, 2026
0.332
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
47.36
48.08
47.36
47.70
44.58
7,600
Aug 25, 2026
47.87
47.87
47.25
47.80
44.36
7,600
Aug 24, 2026
46.53
46.53
45.50
46.33
43.00
8,100
Aug 21, 2026
48.73
49.39
48.73
48.91
45.39
9,400
Aug 20, 2026
47.15
48.47
47.15
48.33
44.86
4,800
Aug 19, 2026
0.329
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
46.34
46.82
45.77
46.36
43.03
16,600
Aug 18, 2026
48.60
48.75
46.57
47.03
43.34
16,100
Aug 17, 2026
51.37
52.74
51.13
51.56
47.52
6,800
Aug 14, 2026
48.84
50.03
48.68
49.01
45.17
18,100
Aug 13, 2026
46.77
49.41
46.77
48.99
45.15
15,900
Aug 12, 2026
0.293
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
46.92
47.16
46.72
46.72
43.06
6,900
Aug 11, 2026
44.42
44.57
44.19
44.41
40.66
4,600
Aug 10, 2026
43.48
43.96
43.48
43.63
39.95
4,200
Aug 7, 2026
44.26
44.26
42.74
43.76
40.06
5,200
Aug 6, 2026
43.95
45.52
43.22
44.42
40.67
4,600
Aug 5, 2026
46.92
47.30
46.42
46.42
42.50
2,700
Aug 4, 2026
46.27
47.59
46.10
47.20
43.21
10,900
Aug 3, 2026
41.61
44.08
41.32
43.80
40.10
6,600
Jul 31, 2026
46.13
46.13
42.56
42.59
38.99
17,800
Jul 30, 2026
41.10
44.60
41.10
44.32
40.58
18,900
Jul 29, 2026
40.72
41.38
38.16
38.44
35.19
12,800
Jul 28, 2026
43.01
43.01
39.56
41.13
37.66
17,000
Jul 27, 2026
46.74
47.30
43.47
44.76
40.98
32,400
Jul 24, 2026
48.26
48.26
45.24
45.64
41.79
34,300
Jul 23, 2026
49.18
50.44
49.18
49.76
45.56
14,500
Jul 22, 2026
51.25
51.25
49.17
49.60
45.41
15,400
Jul 21, 2026
48.95
50.42
48.40
50.09
45.86
9,900
Jul 20, 2026
46.30
47.50
45.38
45.40
41.57
20,500
Jul 17, 2026
44.29
46.83
42.72
45.24
41.42
8,100
Jul 16, 2026
46.70
46.89
45.03
45.19
41.37
4,400
