Stock listing
CBOE:PRAM Defiance Memory & Photonics ETF Stock
Follow Defiance Memory & Photonics ETF into a list and get an email when it puts out news.
Share price · CBOE:PRAM
$18.55 USD -1.11 (-5.6%)
Close on Nov 2, 2026
- Day range
- $18.55 – $19.83 USDNov 2, 2026
- Volume
- 22,732 sharesNov 2, 2026
- Traded on an average day
- $687,930 USDMedian day 20,369 shares · last 3 months, Aug 27, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 27, 2026 – Nov 2, 2026 · CBOE:PRAM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $18.55 | -1.11 | -5.6% | $19.48 | $19.83 | $18.55 | 22,732 | |
| $19.66 | -1.84 | -8.6% | $20.03 | $20.23 | $19.25 | 45,800 | |
| $21.50 | -0.79 | -3.5% | $21.83 | $21.83 | $21.40 | 3,500 | |
| $22.29 | +1.22 | +5.8% | $21.89 | $22.29 | $21.78 | 10,600 | |
| $21.07 | +1.09 | +5.5% | $20.53 | $21.13 | $20.53 | 43,400 | |
| $19.98 | +0.26 | +1.3% | $19.48 | $20.22 | $19.48 | 11,400 | |
| $19.72 | +0.26 | +1.3% | $19.65 | $19.94 | $19.51 | 23,400 | |
| $19.46 | -1.87 | -8.8% | $20.52 | $20.53 | $19.37 | 24,700 | |
| $21.33 | +0.69 | +3.3% | $21.52 | $21.52 | $21.00 | 14,800 | |
| $20.64 | -0.203 | -1.0% | $20.37 | $20.90 | $20.10 | 5,961 | |
| $20.84 | +0.473 | +2.3% | $20.40 | $21.27 | $20.40 | 12,196 | |
| $20.37 | -0.89 | -4.2% | $20.88 | $21.11 | $20.37 | 13,900 | |
| $21.26 | -0.52 | -2.4% | $20.57 | $21.34 | $20.35 | 20,100 | |
| $21.78 | -1.50 | -6.4% | $23.34 | $23.35 | $21.78 | 44,600 | |
| $23.28 | -0.43 | -1.8% | $24.00 | $24.00 | $22.81 | 49,789 | |
| $23.71 | -1.41 | -5.6% | $24.15 | $24.26 | $23.70 | 39,606 | |
| $25.12 | +0.19 | +0.8% | $24.83 | $25.16 | $24.50 | 40,500 | |
| $24.93 | -1.35 | -5.1% | $25.76 | $25.76 | $24.84 | 14,300 | |
| $26.28 | -0.36 | -1.4% | $25.74 | $26.28 | $25.69 | 5,800 | |
| $26.64 | -0.14 | -0.5% | $26.78 | $26.95 | $26.62 | 13,800 | |
| $26.78 | +0.13 | +0.5% | $27.00 | $27.00 | $26.09 | 8,900 | |
| $26.65 | +0.37 | +1.4% | $26.43 | $26.77 | $26.36 | 23,100 | |
| $26.28 | +0.78 | +3.1% | $26.25 | $26.35 | $25.63 | 9,500 | |
| $25.50 | -0.12 | -0.5% | $25.27 | $25.78 | $25.27 | 8,900 | |
| $25.62 | +0.56 | +2.2% | $25.90 | $25.90 | $25.33 | 20,369 | |
| $25.06 | -0.86 | -3.3% | $25.19 | $25.26 | $24.56 | 22,865 | |
| $25.92 | +0.42 | +1.6% | $24.97 | $26.00 | $24.97 | 12,500 | |
| $25.50 | -0.42 | -1.6% | $25.41 | $25.71 | $25.23 | 18,300 | |
| $25.92 | -0.52 | -2.0% | $26.33 | $26.33 | $25.87 | 11,100 | |
| $26.44 | +0.35 | +1.3% | $26.06 | $26.57 | $26.06 | 29,879 | |
| $26.09 | +0.59 | +2.3% | $25.50 | $26.09 | $25.50 | 24,716 | |
| $25.50 | +1.21 | +5.0% | $24.90 | $25.50 | $24.80 | 11,500 | |
| $24.29 | +0.75 | +3.2% | $24.13 | $24.44 | $24.13 | 7,200 | |
| $23.54 | +0.75 | +3.3% | $22.91 | $23.80 | $22.91 | 18,400 | |
| $22.79 | -0.17 | -0.7% | $22.94 | $23.35 | $22.79 | 25,500 | |
| $22.96 | -1.71 | -6.9% | $23.98 | $24.00 | $22.70 | 48,500 | |
| $24.67 | -0.01 | 0.0% | $25.00 | $25.54 | $24.57 | 20,300 | |
| $24.68 | -1.03 | -4.0% | $25.47 | $25.47 | $24.51 | 23,400 | |
| $25.71 | +0.01 | 0.0% | $25.35 | $26.00 | $25.35 | 33,200 | |
| $25.70 | +0.67 | +2.7% | $25.80 | $26.00 | $25.53 | 59,700 | |
| $25.03 | +1.18 | +4.9% | $23.95 | $25.09 | $23.95 | 84,200 | |
| $23.85 | -0.15 | -0.6% | $23.85 | $24.06 | $22.89 | 64,800 | |
| $24.00 | -0.39 | -1.6% | $24.44 | $24.50 | $23.81 | 61,300 | |
| $24.39 | -1.68 | -6.4% | $24.94 | $24.94 | $24.13 | 87,300 | |
| $26.07 | +1.28 | +5.2% | $25.25 | $30.40 | $24.92 | 135,300 | |
| $24.79 | -0.94 | -3.7% | $25.34 | $25.79 | $24.72 | 2,000 | |
| $25.73 | — | — | $25.48 | $25.73 | $25.43 | 16,200 |
- Ticker
- CBOE:PRAM
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defiance Memory & Photonics ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Memory & Photonics ETF.