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

Listed Roundhill Meme ETF (NY: MEME )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 12, 2023 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 (%)
Sep 30, 2022 5.038 5.277 5.038 5.063 1,332 -0.06(-1.25%)
Sep 29, 2022 5.315 5.315 5.127 5.127 362 -0.37(-6.74%)
Sep 28, 2022 5.224 5.506 5.224 5.498 10,620 +0.30(+5.80%)
Sep 27, 2022 5.259 5.259 5.188 5.196 1,856 +0.10(+1.92%)
Sep 26, 2022 5.268 5.268 5.098 5.098 10,708 -0.01(-0.21%)
Sep 23, 2022 5.094 5.170 5.056 5.109 5,913 -0.17(-3.27%)
Sep 22, 2022 5.312 5.312 5.282 5.282 916 -0.14(-2.61%)
Sep 21, 2022 5.445 5.445 5.423 5.423 615 -0.09(-1.72%)
Sep 20, 2022 5.586 5.586 5.518 5.518 506 -0.13(-2.23%)
Sep 19, 2022 5.604 5.644 5.586 5.644 1,253 +0.05(+0.85%)
Sep 16, 2022 5.727 5.731 5.577 5.597 1,722 -0.32(-5.44%)
Sep 15, 2022 5.835 5.919 5.835 5.919 2,118 +0.03(+0.53%)
Sep 14, 2022 5.745 5.887 5.745 5.887 455 +0.06(+1.11%)
Sep 13, 2022 5.860 5.992 5.820 5.822 6,832 -0.33(-5.41%)
Sep 12, 2022 6.143 6.196 6.143 6.155 919 +0.09(+1.43%)
Sep 09, 2022 5.888 6.081 5.862 6.069 2,170 +0.36(+6.37%)
Sep 08, 2022 5.719 5.719 5.705 5.705 545 +0.18(+3.34%)
Sep 07, 2022 5.427 5.521 5.427 5.521 759 +0.10(+1.93%)
Sep 06, 2022 5.374 5.533 5.356 5.416 2,098 -0.10(-1.76%)
Sep 02, 2022 5.639 5.639 5.471 5.513 756 -0.11(-1.92%)
Sep 01, 2022 5.665 5.665 5.453 5.621 1,940 -0.08(-1.47%)
Aug 31, 2022 5.701 5.772 5.593 5.705 10,285 +0.00(+0.03%)
Aug 30, 2022 5.833 5.833 5.683 5.703 2,390 -0.21(-3.63%)
Aug 29, 2022 5.833 5.922 5.825 5.918 3,150 +0.06(+0.96%)
Aug 26, 2022 6.337 6.337 5.851 5.862 3,696 -0.40(-6.39%)
Aug 25, 2022 6.258 6.262 6.090 6.262 4,360 +0.08(+1.31%)
Aug 24, 2022 6.156 6.196 6.132 6.181 1,313 +0.11(+1.79%)
Aug 23, 2022 6.028 6.196 6.028 6.072 4,289 +0.05(+0.81%)
Aug 22, 2022 6.275 6.284 5.966 6.023 6,456 -0.24(-3.87%)
Aug 19, 2022 6.514 6.540 6.258 6.265 11,807 -0.50(-7.34%)
Aug 18, 2022 7.018 7.018 6.748 6.761 19,857 -0.25(-3.63%)
Aug 17, 2022 7.318 7.318 7.016 7.016 4,332 -0.32(-4.37%)
Aug 16, 2022 7.389 7.442 7.301 7.336 3,200 +0.00(+0.01%)
Aug 15, 2022 7.292 7.373 7.292 7.336 3,975 +0.05(+0.69%)
Aug 12, 2022 7.230 7.286 7.230 7.286 824 +0.12(+1.66%)
Aug 11, 2022 7.354 7.354 7.088 7.167 5,254 +0.06(+0.86%)
Aug 10, 2022 6.921 7.115 6.921 7.106 3,305 +0.40(+5.89%)
Aug 09, 2022 6.947 6.965 6.700 6.711 4,523 -0.32(-4.54%)
Aug 08, 2022 7.195 7.195 7.030 7.030 2,058 +0.09(+1.22%)
Aug 05, 2022 6.881 6.945 6.859 6.945 746 +0.13(+1.86%)
Aug 04, 2022 6.818 6.818 6.818 6.818 501 +0.06(+0.91%)
Aug 03, 2022 6.717 6.806 6.717 6.757 1,359 +0.27(+4.22%)
Aug 02, 2022 6.125 6.496 6.125 6.483 906 +0.25(+4.05%)
Aug 01, 2022 6.107 6.231 6.107 6.231 2,820 +0.04(+0.59%)
Jul 29, 2022 6.107 6.194 6.107 6.194 2,893 +0.07(+1.17%)
Jul 28, 2022 6.099 6.123 6.019 6.123 6,892 +0.11(+1.76%)
Jul 27, 2022 5.816 6.017 5.798 6.017 4,289 +0.23(+3.95%)
Jul 26, 2022 6.178 6.178 5.772 5.789 5,815 -0.27(-4.46%)
Jul 25, 2022 6.063 6.063 5.966 6.059 855 -0.05(-0.88%)
Jul 22, 2022 6.107 6.218 6.081 6.113 3,821 -0.47(-7.17%)
Jul 21, 2022 6.549 6.615 6.426 6.585 18,427 -0.07(-1.03%)
Jul 20, 2022 6.558 6.660 6.558 6.653 1,774 +0.38(+6.02%)
Jul 19, 2022 6.152 6.275 6.152 6.275 35,139 +0.20(+3.22%)
Jul 18, 2022 6.001 6.293 6.001 6.079 1,676 +0.19(+3.20%)
Jul 15, 2022 5.913 5.913 5.745 5.891 2,598 +0.10(+1.73%)
Jul 14, 2022 5.745 5.791 5.745 5.791 347 -0.11(-1.85%)
Jul 13, 2022 5.900 5.900 5.900 5.900 226 +0.04(+0.60%)
Jul 12, 2022 5.851 5.864 5.789 5.864 939 +0.08(+1.30%)
Jul 11, 2022 5.966 5.966 5.789 5.789 672 -0.42(-6.75%)
Jul 08, 2022 6.178 6.258 6.125 6.208 1,122 -0.00(-0.07%)
Jul 07, 2022 6.001 6.213 5.966 6.213 5,038 +0.39(+6.74%)
Jul 06, 2022 5.993 5.993 5.807 5.820 3,343 -0.06(-1.02%)
Jul 05, 2022 5.498 5.886 5.436 5.880 4,122 +0.25(+4.52%)
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.