Indicators

Listed Roundhill Meme ETF (NY: MEME )

38.51 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 (%)
Feb 28, 2022	53.72	56.16	53.04	55.59	247	+2.30(+4.32%)
Feb 25, 2022	53.14	53.29	53.14	53.29	198	+0.70(+1.34%)
Feb 24, 2022	46.01	52.75	45.76	52.59	553	+3.74(+7.65%)
Feb 23, 2022	51.28	51.28	48.64	48.85	461	-1.58(-3.13%)
Feb 22, 2022	51.38	52.40	50.06	50.43	847	-1.01(-1.96%)
Feb 18, 2022				51.44	0	-2.41(-4.47%)
Feb 17, 2022	54.46	54.80	53.62	53.85	604	-2.87(-5.06%)
Feb 16, 2022	56.80	56.80	56.37	56.72	251	-1.35(-2.33%)
Feb 15, 2022	55.68	58.17	55.68	58.07	1,307	+3.46(+6.33%)
Feb 14, 2022	55.87	56.34	54.52	54.62	905	-0.60(-1.09%)
Feb 11, 2022	56.70	57.58	55.22	55.22	233	-1.79(-3.13%)
Feb 10, 2022	57.39	59.24	56.95	57.00	780	-1.92(-3.26%)
Feb 09, 2022	56.46	59.00	56.46	58.92	780	+3.59(+6.49%)
Feb 08, 2022	52.65	55.33	52.65	55.33	143	+2.14(+4.02%)
Feb 07, 2022	54.11	55.38	53.14	53.19	449	-0.83(-1.53%)
Feb 04, 2022	51.72	54.28	51.72	54.02	353	+3.36(+6.63%)
Feb 03, 2022	52.02		50.60	50.66	1,609	-3.17(-5.89%)
Feb 02, 2022	56.99	56.99	53.77	53.83	1,054	-3.16(-5.54%)

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.