Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Listed Roundhill Meme ETF (OP: MEME )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 22, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 21, 2015 0.2000 0.2000 0.2000 0.2000 640 +0.10(+100.00%)
May 20, 2015 0.1190 0.1190 0.1000 0.1000 16,000 -0.02(-15.97%)
May 14, 2015 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Apr 27, 2015 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Apr 02, 2015 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Apr 01, 2015 0.1000 0.1190 0.1000 0.1190 2,200 +0.00(+0.00%)
Mar 31, 2015 0.1190 0.1190 0.1190 0.1190 5,000 +0.00(+0.00%)
Mar 30, 2015 0.1198 0.1198 0.1190 0.1190 20,000 -0.00(-0.67%)
Mar 24, 2015 0.1198 0.1198 0.1198 0 +0.00(+0.00%)
Mar 23, 2015 0.0770 0.1198 0.0770 0.1198 10,000 +0.05(+71.14%)
Mar 20, 2015 0.1000 0.1000 0.0700 0.0700 30,513 -0.05(-41.67%)
Mar 19, 2015 0.1100 0.1200 0.1100 0.1200 9,000 +0.00(+0.00%)
Mar 18, 2015 0.0810 0.1200 0.0810 0.1200 15,000 +0.00(+0.00%)
Mar 17, 2015 0.0832 0.1200 0.0832 0.1200 6,000 +0.03(+41.06%)
Mar 16, 2015 0.0812 0.0851 0.0812 0.0851 20,400 +0.01(+6.34%)
Mar 12, 2015 0.0800 0.0800 0.0800 0 -0.11(-57.89%)
Mar 10, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 09, 2015 0.2000 0.2000 0.2000 0.2000 700 +0.00(+0.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0.2000 100 +0.10(+100.00%)
Mar 05, 2015 0.1000 0.1500 0.1000 0.1000 29,000 +0.04(+72.41%)
Mar 04, 2015 0.0950 0.0950 0.0580 0.0580 20,000 -0.04(-42.00%)
Mar 03, 2015 0.0700 0.1000 0.0580 0.1000 30,100 +0.03(+42.86%)
Feb 27, 2015 0.0700 0.0700 0.0700 0 -0.01(-9.68%)
Feb 26, 2015 0.0775 0.0775 0.0775 0.0775 5,000 +0.00(+3.33%)
Feb 24, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 23, 2015 0.0695 0.0700 0.0650 0.0700 71,836 +0.01(+18.64%)
Feb 18, 2015 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Feb 17, 2015 0.0580 0.0600 0.0580 0.0590 93,546 +0.00(+1.72%)
Feb 13, 2015 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 12, 2015 0.0554 0.0580 0.0500 0.0580 46,000 +0.01(+17.17%)
Feb 10, 2015 0.0495 0.0495 0.0495 0 +0.00(+10.00%)
Feb 09, 2015 0.0500 0.0580 0.0450 0.0450 100,000 +0.01(+21.62%)
Feb 06, 2015 0.0370 0.0370 0.0370 0.0370 15,000 +0.00(+0.00%)
Jan 20, 2015 0.0370 0.0370 0.0370 0 -0.02(-38.33%)
Jan 08, 2015 0.0600 0.0600 0.0600 0 +0.02(+62.16%)
Dec 31, 2014 0.0370 0.0370 0.0370 0 -0.04(-53.75%)
Dec 23, 2014 0.0800 0.0800 0.0800 0 +0.04(+100.00%)
Dec 22, 2014 0.0460 0.0460 0.0400 0.0400 35,000 +0.00(+0.00%)
Dec 18, 2014 0.0400 0.0400 0.0400 0 -0.05(-55.56%)
Dec 04, 2014 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 03, 2014 0.0750 0.0800 0.0750 0.0800 8,000 +0.03(+45.45%)
Dec 02, 2014 0.0700 0.0800 0.0550 0.0550 20,000 -0.05(-49.54%)
Nov 19, 2014 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Nov 17, 2014 0.1090 0.1090 0.1090 0 +0.00(+0.00%)
Nov 14, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 13, 2014 0.0800 0.1090 0.0800 0.1090 4,535 +0.00(+0.00%)
Nov 12, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 11, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 10, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 07, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 06, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 05, 2014 0.1090 0.1090 0.1090 0.1090 250 +0.00(+0.00%)
Nov 04, 2014 0.1090 0.1090 0.1090 0.1090 250 -0.00(-0.91%)
Nov 03, 2014 0.1100 0.1100 0.1100 0.1100 250 -0.01(-4.35%)
Oct 31, 2014 0.1150 0.1150 0.1150 0.1150 750 +0.00(+0.00%)
Oct 30, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 29, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 28, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.01(+4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Oct 24, 2014 0.1199 0.1199 0.1100 0.1100 52,100 -0.01(-8.33%)
Oct 23, 2014 0.1200 0.1200 0.1200 0.1200 250 -0.03(-19.46%)
Oct 22, 2014 0.1001 0.1490 0.1001 0.1490 6,900 -0.00(-0.67%)
Oct 21, 2014 0.1000 0.1500 0.1000 0.1500 1,500 +0.00(+0.00%)
Oct 20, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 17, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.02(+15.38%)
Oct 16, 2014 0.1300 40,000 -0.01(-7.14%)
Oct 15, 2014 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 14, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Oct 10, 2014 0.1400 0.1400 0.1400 0 +0.02(+19.15%)
Oct 09, 2014 0.0750 0.0750 0.1175 1,000 +0.04(+56.67%)
Oct 03, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 26, 2014 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Sep 25, 2014 0.1000 0.1000 0.1000 0.1000 100 +0.03(+33.33%)
Sep 23, 2014 0.0750 0.0750 0.0750 0 -0.01(-12.38%)
Sep 22, 2014 0.0856 0.0856 0.0856 0.0856 17,400 +0.00(+0.00%)
Sep 16, 2014 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 15, 2014 0.0856 0.0856 0.0856 0.0856 8,600 +0.00(+0.71%)
Sep 12, 2014 0.0900 0.0950 0.0850 0.0850 21,000 -0.00(-0.35%)
Sep 11, 2014 0.0850 0.0853 0.0850 0.0853 7,800 -0.01(-14.70%)
Sep 10, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Sep 09, 2014 0.1010 0.1010 0.0900 0.0900 26,800 -0.01(-10.00%)
Sep 08, 2014 0.1101 0.1400 0.1000 0.1000 2,700 -0.04(-28.57%)
Sep 05, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.04(+33.33%)
Sep 04, 2014 0.1200 0.1200 0.1050 0.1050 6,000 -0.01(-8.70%)
Sep 03, 2014 0.1400 0.1100 0.1150 49,500 -0.03(-17.86%)
Sep 02, 2014 0.1300 0.1400 0.1101 0.1400 9,900 +0.04(+33.33%)
Aug 28, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 27, 2014 0.1254 0.1254 0.1050 0.1050 18,000 -0.06(-34.38%)
Aug 26, 2014 0.1600 0.1600 0.1200 0.1600 700 +0.01(+6.67%)
Aug 25, 2014 0.1200 0.1500 0.1200 0.1500 5,800 +0.00(+0.00%)
Aug 22, 2014 0.1300 0.1500 0.1200 0.1500 8,400 +0.04(+36.36%)
Aug 21, 2014 0.1100 0.1100 0.1100 0.1100 6,400 -0.03(-21.43%)
Aug 20, 2014 0.1400 0.1400 0.1400 0.1400 100 -0.04(-22.22%)
Aug 19, 2014 0.1800 0.1800 0.1800 0.1800 100 +0.03(+20.00%)
Aug 18, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 15, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 14, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 13, 2014 0.1550 0.1550 0.1100 0.1500 52,000 -0.05(-23.08%)
Aug 12, 2014 0.1950 0.1950 0.1950 0.1950 100 -0.01(-2.50%)
Aug 11, 2014 0.2000 0.2000 0.1550 0.2000 2,200 +0.00(+0.00%)
Aug 08, 2014 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 07, 2014 0.1700 0.2000 0.1700 0.2000 17,700 +0.02(+11.11%)
Aug 06, 2014 0.1800 0.1800 0.1800 0.1800 100 -0.03(-14.29%)
Aug 05, 2014 0.2100 0.2500 0.1700 0.2100 21,750 -0.06(-22.22%)
Aug 04, 2014 0.2500 0.2700 0.2500 0.2700 600 +0.00(+0.00%)
Aug 01, 2014 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.04%)
Jul 31, 2014 0.2699 0.2699 0.2699 0.2699 100 -0.00(-0.04%)
Jul 30, 2014 0.2700 0.2700 0.2700 0.2700 100 +0.03(+13.45%)
Jul 29, 2014 0.1800 0.2380 0.1800 0.2380 17,600 -0.01(-4.03%)
Jul 28, 2014 0.2480 0.2480 0.2480 0.2480 100 +0.01(+3.33%)
Jul 25, 2014 0.2600 0.2600 0.1830 0.2400 3,300 -0.02(-7.69%)
Jul 24, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.00%)
Jul 23, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Jul 22, 2014 0.2700 0.2700 0.1800 0.2500 3,400 -0.02(-7.41%)
Jul 21, 2014 0.2800 0.2800 0.2700 0.2700 900 -0.01(-3.57%)
Jul 18, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 17, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 16, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 15, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 14, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 11, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.04%)
Jul 10, 2014 0.2799 0.2799 0.2799 0.2799 100 +0.06(+27.23%)
Jul 09, 2014 0.2800 0.2800 0.2200 0.2200 3,700 -0.07(-24.14%)
Jul 08, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.01(-3.33%)
Jul 07, 2014 0.3000 0.3000 0.3000 0.3000 100 +0.01(+1.69%)
Jul 02, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jul 01, 2014 0.3000 0.3000 0.3000 0.3000 100 +0.03(+11.11%)
Jun 30, 2014 0.2950 0.2950 0.2300 0.2700 61,300 -0.02(-6.90%)
Jun 27, 2014 0.2800 0.2900 0.2800 0.2900 4,000 -0.01(-1.69%)
Jun 26, 2014 0.2950 0.2950 0.2950 0.2950 100 +0.00(+0.00%)
Jun 25, 2014 0.2500 0.2950 0.2500 0.2950 3,500 -0.03(-7.81%)
Jun 24, 2014 0.2900 0.3200 0.2900 0.3200 2,600 +0.03(+10.34%)
Jun 23, 2014 0.2900 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
Jun 20, 2014 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Jun 19, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.04(-12.12%)
Jun 18, 2014 0.2800 0.3300 0.2780 0.3300 14,300 +0.05(+17.86%)
Jun 17, 2014 0.2600 0.2800 0.2600 0.2800 10,200 +0.01(+3.70%)
Jun 16, 2014 0.2700 0.2700 0.2700 0.2700 100 -0.01(-3.54%)
Jun 13, 2014 0.2500 0.2799 0.2200 0.2799 10,000 -0.00(-0.04%)
Jun 12, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jun 11, 2014 0.2300 0.2800 0.2300 0.2800 33,500 +0.03(+12.00%)
Jun 09, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 06, 2014 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Jun 05, 2014 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Jun 04, 2014 0.2600 0.2600 0.2600 0.2600 2,500 -0.02(-7.14%)
Jun 03, 2014 0.2800 0.2800 0.2800 0.2800 100 -0.01(-3.45%)
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.