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 (%)
Jan 31, 2023	31.25	31.90	31.25	31.73	875	+0.46(+1.46%)
Jan 30, 2023	32.15	32.25	31.28	31.28	2,089	-0.68(-2.14%)
Jan 27, 2023	30.30	33.30	30.25	31.96	879	+1.46(+4.79%)
Jan 26, 2023	30.45	30.50	30.25	30.50	289	+0.27(+0.91%)
Jan 25, 2023	29.75	30.38	29.35	30.23	808	-0.02(-0.08%)
Jan 24, 2023	30.35	30.40	30.00	30.25	1,493	-0.19(-0.63%)
Jan 23, 2023	29.55	30.65	29.55	30.44	3,258	+0.99(+3.36%)
Jan 20, 2023	28.90	29.45	28.75	29.45	315	+1.04(+3.66%)
Jan 19, 2023	29.10	29.10	27.40	28.41	1,257	-0.74(-2.55%)
Jan 18, 2023	30.23	30.40	29.15	29.15	659	-0.75(-2.50%)
Jan 17, 2023	29.50	30.15	28.90	29.90	954	+1.11(+3.86%)
Jan 13, 2023	28.45	28.79	28.45	28.79	107	+0.25(+0.86%)
Jan 12, 2023	27.60	28.60	27.60	28.54	585	+0.71(+2.55%)
Jan 11, 2023	27.40	27.83	27.40	27.83	768	+0.95(+3.52%)
Jan 10, 2023	25.90	26.89	25.90	26.89	110	+0.76(+2.92%)
Jan 09, 2023	26.65	26.70	25.90	26.12	156	+0.59(+2.33%)
Jan 06, 2023	25.25	25.53	25.00	25.53	848	+0.31(+1.21%)
Jan 05, 2023	25.15	25.70	25.08	25.23	361	-0.60(-2.32%)
Jan 04, 2023	25.50	25.82	25.50	25.82	65	+0.86(+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.