Indicators

Listed Roundhill Meme ETF (NY: MEME )

N/A UNCHANGED

Last Price Updated: 8:00 PM EST, Dec 12, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	12.70	12.77	12.39	12.43	8,018	-0.28(-2.21%)
Dec 30, 2021	12.61	12.91	12.61	12.71	5,925	+0.43(+3.54%)
Dec 29, 2021	12.37	12.37	12.15	12.27	20,945	-0.24(-1.93%)
Dec 28, 2021	12.94	12.94	12.48	12.52	3,929	-0.46(-3.57%)
Dec 27, 2021	13.00	13.05	12.94	12.98	3,403	-0.01(-0.06%)
Dec 23, 2021	12.74	12.99	12.53	12.99	3,851	+0.24(+1.88%)
Dec 22, 2021	12.74	12.90	12.67	12.75	4,877	-0.12(-0.94%)
Dec 21, 2021	12.60	12.92	12.57	12.87	12,651	+0.44(+3.53%)
Dec 20, 2021	12.49	12.64	12.35	12.43	10,093	-0.41(-3.21%)
Dec 17, 2021	12.06	12.95	11.83	12.84	18,927	+0.53(+4.35%)
Dec 16, 2021	12.97	12.97	12.21	12.31	14,776	-0.50(-3.90%)
Dec 15, 2021	12.44	12.81	11.99	12.81	20,683	+0.35(+2.84%)
Dec 14, 2021	12.37	12.65	12.15	12.45	18,997	-0.26(-2.03%)
Dec 13, 2021	13.30	13.30	12.44	12.71	28,891	-0.40(-3.02%)
Dec 10, 2021	13.52	13.64	12.94	13.11	68,468	-0.36(-2.70%)
Dec 09, 2021	14.34	14.45	13.42	13.47	64,712	-1.02(-7.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.