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 (%)
Mar 31, 2023 6.480 6.569 6.440 6.569 3,660 +0.21(+3.27%)
Mar 30, 2023 6.450 6.460 6.362 6.362 2,139 +0.00(+0.07%)
Mar 29, 2023 6.250 6.360 6.250 6.357 1,886 +0.27(+4.38%)
Mar 28, 2023 6.120 6.120 6.040 6.090 581 -0.04(-0.66%)
Mar 27, 2023 6.130 6.131 6.131 6.131 383 +0.01(+0.11%)
Mar 24, 2023 6.080 6.124 6.080 6.124 753 +0.03(+0.56%)
Mar 23, 2023 6.220 6.250 6.080 6.090 1,987 -0.04(-0.69%)
Mar 22, 2023 6.490 6.490 6.100 6.132 1,516 -0.10(-1.54%)
Mar 21, 2023 6.060 6.228 6.060 6.228 802 +0.25(+4.14%)
Mar 20, 2023 6.090 6.090 5.920 5.980 1,451 -0.01(-0.16%)
Mar 17, 2023 5.940 5.990 5.940 5.990 926 -0.08(-1.32%)
Mar 16, 2023 5.860 6.070 5.860 6.070 847 +0.16(+2.76%)
Mar 15, 2023 5.870 5.907 5.760 5.907 1,403 -0.04(-0.59%)
Mar 14, 2023 6.075 6.075 5.940 5.942 1,147 +0.03(+0.52%)
Mar 13, 2023 5.720 5.948 5.720 5.911 1,030 +0.10(+1.76%)
Mar 10, 2023 5.950 5.990 5.780 5.809 2,952 -0.23(-3.82%)
Mar 09, 2023 6.300 6.300 6.040 6.040 1,777 -0.29(-4.58%)
Mar 08, 2023 6.340 6.340 6.240 6.330 2,444 +0.01(+0.24%)
Mar 07, 2023 6.370 6.370 6.315 6.315 481 -0.14(-2.24%)
Mar 06, 2023 6.580 6.640 6.419 6.460 5,048 -0.05(-0.73%)
Mar 03, 2023 6.320 6.507 6.320 6.507 2,120 +0.27(+4.37%)
Mar 02, 2023 6.100 6.240 6.020 6.235 3,771 +0.10(+1.63%)
Mar 01, 2023 6.335 6.335 6.120 6.135 2,149 -0.23(-3.61%)
Feb 28, 2023 6.340 6.450 6.230 6.364 19,180 +0.09(+1.42%)
Feb 27, 2023 6.240 6.275 6.210 6.275 1,483 +0.17(+2.70%)
Feb 24, 2023 6.110 6.110 6.110 6.110 527 -0.24(-3.84%)
Feb 23, 2023 6.160 6.354 6.160 6.354 1,098 -0.02(-0.37%)
Feb 22, 2023 6.360 6.490 6.360 6.378 1,115 +0.01(+0.12%)
Feb 21, 2023 6.380 6.420 6.330 6.370 3,608 -0.21(-3.24%)
Feb 17, 2023 6.580 6.583 6.580 6.583 712 -0.04(-0.60%)
Feb 16, 2023 6.840 6.920 6.610 6.623 1,504 -0.33(-4.76%)
Feb 15, 2023 6.650 6.980 6.577 6.954 11,772 +0.52(+8.15%)
Feb 14, 2023 6.300 6.430 6.300 6.430 1,531 +0.16(+2.55%)
Feb 13, 2023 6.210 6.270 6.160 6.270 12,529 +0.06(+0.91%)
Feb 10, 2023 6.310 6.310 6.178 6.213 3,293 -0.14(-2.23%)
Feb 09, 2023 6.740 6.740 6.300 6.355 11,945 -0.25(-3.78%)
Feb 08, 2023 6.660 6.700 6.570 6.605 4,511 -0.13(-1.93%)
Feb 07, 2023 6.640 6.735 6.580 6.735 3,741 -0.06(-0.88%)
Feb 06, 2023 6.790 6.860 6.735 6.795 4,577 +0.05(+0.81%)
Feb 03, 2023 6.970 7.060 6.730 6.741 8,365 -0.25(-3.51%)
Feb 02, 2023 6.830 7.260 6.760 6.986 33,002 +0.38(+5.76%)
Feb 01, 2023 6.290 6.650 6.290 6.605 8,588 +0.26(+4.07%)
Jan 31, 2023 6.250 6.380 6.250 6.347 4,378 +0.09(+1.46%)
Jan 30, 2023 6.430 6.450 6.255 6.255 10,449 -0.14(-2.14%)
Jan 27, 2023 6.060 6.660 6.050 6.392 4,395 +0.29(+4.79%)
Jan 26, 2023 6.090 6.100 6.050 6.100 1,446 +0.05(+0.91%)
Jan 25, 2023 5.950 6.076 5.870 6.045 4,040 -0.00(-0.08%)
Jan 24, 2023 6.070 6.080 6.000 6.050 7,465 -0.04(-0.63%)
Jan 23, 2023 5.910 6.130 5.910 6.088 16,294 +0.20(+3.36%)
Jan 20, 2023 5.780 5.890 5.750 5.890 1,578 +0.21(+3.66%)
Jan 19, 2023 5.820 5.820 5.480 5.682 6,286 -0.15(-2.55%)
Jan 18, 2023 6.045 6.080 5.831 5.831 3,296 -0.15(-2.50%)
Jan 17, 2023 5.900 6.030 5.780 5.980 4,770 +0.22(+3.86%)
Jan 13, 2023 5.690 5.758 5.690 5.758 538 +0.05(+0.86%)
Jan 12, 2023 5.520 5.720 5.520 5.709 2,925 +0.14(+2.55%)
Jan 11, 2023 5.480 5.567 5.480 5.567 3,840 +0.19(+3.52%)
Jan 10, 2023 5.180 5.378 5.180 5.378 551 +0.15(+2.92%)
Jan 09, 2023 5.330 5.340 5.180 5.225 784 +0.12(+2.33%)
Jan 06, 2023 5.050 5.106 5.000 5.106 4,244 +0.06(+1.21%)
Jan 05, 2023 5.030 5.140 5.017 5.045 1,805 -0.12(-2.32%)
Jan 04, 2023 5.100 5.165 5.100 5.165 329 +0.17(+3.44%)
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.