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 (%)
Jul 29, 2022	33.75	34.23	33.75	34.23	523	+0.40(+1.17%)
Jul 28, 2022	33.70	33.83	33.26	33.83	1,247	+0.58(+1.76%)
Jul 27, 2022	32.14	33.25	32.04	33.25	776	+1.26(+3.95%)
Jul 26, 2022	34.14	34.14	31.89	31.99	1,052	-1.49(-4.46%)
Jul 25, 2022	33.50	33.50	32.97	33.48	154	-0.30(-0.88%)
Jul 22, 2022	33.75	34.36	33.60	33.78	691	-2.61(-7.17%)
Jul 21, 2022	36.19	36.55	35.51	36.38	3,334	-0.38(-1.03%)
Jul 20, 2022	36.24	36.80	36.24	36.76	321	+2.09(+6.02%)
Jul 19, 2022	33.99	34.68	33.99	34.68	6,359	+1.08(+3.22%)
Jul 18, 2022	33.16	34.77	33.16	33.59	303	+1.04(+3.20%)
Jul 15, 2022	32.67	32.67	31.75	32.55	470	+0.55(+1.73%)
Jul 14, 2022	31.75	32.00	31.75	32.00	62	-0.60(-1.85%)
Jul 13, 2022	32.60	32.60	32.60	32.60	40	+0.19(+0.60%)
Jul 12, 2022	32.33	32.40	31.99	32.40	169	+0.41(+1.30%)
Jul 11, 2022	32.97	32.97	31.99	31.99	121	-2.32(-6.75%)
Jul 08, 2022	34.14	34.58	33.85	34.30	203	-0.02(-0.07%)
Jul 07, 2022	33.16	34.33	32.97	34.33	911	+2.17(+6.74%)
Jul 06, 2022	33.11	33.11	32.09	32.16	605	-0.33(-1.02%)
Jul 05, 2022	30.38	32.53	30.04	32.49	746	+1.40(+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.