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 (%)
Apr 28, 2023	30.20	30.35	30.14	30.35	217	-0.16(-0.52%)
Apr 27, 2023	29.85	30.51	29.85	30.51	206	+0.88(+2.98%)
Apr 26, 2023	30.40	30.40	29.63	29.63	257	-0.60(-1.99%)
Apr 25, 2023	30.95	31.00	30.00	30.23	940	-1.51(-4.77%)
Apr 24, 2023	31.15	31.74	31.15	31.74	154	-0.12(-0.36%)
Apr 21, 2023	31.95	31.95	31.86	31.86	227	+0.00(+0.01%)
Apr 20, 2023	32.26	32.26	31.85	31.85	203	-0.87(-2.67%)
Apr 19, 2023	32.80	32.80	32.50	32.73	207	-0.12(-0.37%)
Apr 18, 2023	33.15	33.20	32.50	32.85	937	-0.10(-0.30%)
Apr 17, 2023	32.60	32.95	32.60	32.95	201	+0.00(+0.00%)
Apr 14, 2023	33.70	33.70	32.50	32.95	967	-0.42(-1.26%)
Apr 13, 2023	33.50	33.50	33.10	33.37	694	+0.92(+2.84%)
Apr 12, 2023	33.70	33.70	32.20	32.45	1,266	-0.80(-2.41%)
Apr 11, 2023	32.50	33.30	31.80	33.25	1,297	+0.60(+1.85%)
Apr 10, 2023	31.40	32.70	31.25	32.65	287	+1.03(+3.27%)
Apr 06, 2023	31.61	31.61	31.61	31.61	38	+0.54(+1.75%)
Apr 05, 2023	30.90	31.07	30.75	31.07	566	-0.96(-3.01%)
Apr 04, 2023	32.25	32.25	31.70	32.03	327	-0.53(-1.62%)

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.