XFUNDS Memory Income ETF (DRMY)

Last Price33.01

Change-1.35 (-3.92%)

NYSE · Last Trade: Nov 12th, 5:50 PM EST

Quote News Press Releases Chart Historical

Historical Prices For XFUNDS Memory Income ETF (DRMY)

Date Range:

2026-08-12 - 2026-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	32.53	37.50	32.22	33.01	6,953	33.01
11/11/2026	33.47	35.34	33.13	34.36	9,325	34.36
11/10/2026	31.04	31.56	30.70	30.97	4,388	30.97
11/09/2026	30.18	32.26	30.18	32.01	6,531	32.01
11/06/2026	30.49	30.49	29.28	29.67	8,346	29.67
11/05/2026	32.06	32.06	28.11	28.77	23,116	28.77
11/04/2026	36.51	36.94	34.62	34.62	25,001	34.62
11/03/2026	37.64	37.64	37.16	37.16	2,338	36.90
11/02/2026	38.65	40.02	36.20	36.35	10,386	36.10
10/30/2026	38.54	38.55	37.27	37.93	13,910	37.66
10/29/2026	40.84	41.31	40.61	40.95	4,602	40.66
10/28/2026	41.71	42.55	41.60	42.53	6,228	42.24
10/27/2026	39.37	40.06	39.37	39.92	3,702	39.39
10/26/2026	37.73	38.52	37.42	38.42	7,258	37.92
10/23/2026	36.78	37.40	36.78	36.98	12,446	36.49
10/22/2026	37.34	38.09	35.68	36.12	14,601	35.64
10/21/2026	39.54	39.56	38.50	39.21	3,907	38.69
10/20/2026	37.87	38.79	37.43	38.20	4,739	37.45
10/19/2026	39.03	39.35	38.51	38.61	7,753	37.85
10/16/2026	38.43	38.43	37.02	37.12	12,942	36.39
10/15/2026	37.62	39.65	37.04	39.65	14,547	38.87
10/14/2026	41.39	41.50	40.20	40.20	13,727	39.41
10/13/2026	41.54	42.71	41.54	42.69	16,717	41.54
10/12/2026	46.70	46.70	44.65	44.80	10,680	43.59
10/09/2026	46.95	46.95	46.61	46.66	6,031	45.40
10/08/2026	48.01	48.11	46.08	46.52	16,127	45.26
10/07/2026	48.46	49.30	47.03	49.07	6,745	47.74
10/06/2026	50.99	50.99	49.22	49.22	10,771	47.55
10/05/2026	51.31	51.80	50.85	50.89	12,006	49.17
10/02/2026	51.31	51.65	50.49	50.94	8,797	49.23
10/01/2026	49.00	51.04	49.00	51.04	3,490	49.31
9/30/2026	49.93	49.93	49.53	49.53	2,180	47.86
9/29/2026	50.48	50.48	50.00	50.45	12,018	48.42
9/28/2026	49.88	49.88	47.98	49.40	12,252	47.40
9/25/2026	50.37	51.12	50.37	50.93	1,932	48.88
9/24/2026	49.69	50.50	49.47	49.93	3,689	47.92
9/23/2026	51.92	51.97	50.81	50.88	5,728	48.83
9/22/2026	51.55	52.92	51.55	52.83	6,256	50.39
9/21/2026	51.50	51.50	50.62	51.28	12,672	48.90
9/18/2026	48.51	49.89	48.51	49.89	3,776	47.58
9/17/2026	47.35	48.37	47.35	48.10	4,769	45.88
9/16/2026	46.32	46.56	45.27	45.70	2,668	43.58
9/15/2026	46.53	46.53	45.40	45.65	4,921	43.22
9/14/2026	47.00	47.00	45.21	45.81	10,327	43.37
9/11/2026	49.34	49.38	49.06	49.28	7,890	46.65
9/10/2026	49.13	49.35	48.58	48.76	9,782	46.16
9/09/2026	51.01	51.86	50.77	51.19	7,747	48.46
9/08/2026	51.52	51.95	51.16	51.53	6,908	48.49
9/04/2026	48.11	49.95	47.84	49.95	4,024	47.00
9/03/2026	45.95	47.17	45.09	47.02	12,555	44.24
9/02/2026	46.99	47.36	46.99	47.34	1,602	44.55
9/01/2026	46.53	47.50	46.10	46.50	20,892	43.46
8/31/2026	47.32	47.95	47.32	47.95	8,685	44.81
8/28/2026	47.22	47.99	46.81	47.04	7,658	43.96
8/27/2026	48.50	48.50	47.29	47.92	4,978	44.79
8/26/2026	47.36	48.08	47.36	47.70	7,577	44.58
8/25/2026	47.87	47.87	47.25	47.80	7,575	44.36
8/24/2026	46.52	46.52	45.50	46.33	8,116	43.00
8/21/2026	48.73	49.39	48.73	48.91	9,416	45.40
8/20/2026	47.15	48.47	47.15	48.33	4,751	44.86
8/19/2026	46.34	46.82	45.77	46.36	16,633	43.03
8/18/2026	48.60	48.75	46.57	47.03	16,145	43.34
8/17/2026	51.37	52.74	51.13	51.56	6,779	47.52
8/14/2026	48.84	50.03	48.68	49.01	18,073	45.17
8/13/2026	46.77	49.41	46.77	48.98	15,895	45.15