Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Listed Roundhill Meme ETF (NY: MEME )

38.51 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 (%)
Jun 30, 2022 30.52 30.55 30.13 30.55 390 -1.05(-3.33%)
Jun 29, 2022 31.99 31.99 31.55 31.60 114 -0.75(-2.31%)
Jun 28, 2022 33.72 33.72 32.35 32.35 61 -1.33(-3.94%)
Jun 27, 2022 33.26 33.85 33.26 33.67 228 -0.37(-1.09%)
Jun 24, 2022 33.36 34.19 33.26 34.04 217 +1.25(+3.82%)
Jun 23, 2022 32.23 32.79 32.18 32.79 248 +1.41(+4.48%)
Jun 22, 2022 31.38 31.38 31.38 31.38 10 +0.18(+0.57%)
Jun 21, 2022 31.75 32.09 31.16 31.21 10,819 +0.57(+1.88%)
Jun 17, 2022 29.40 30.97 29.40 30.63 79 +1.02(+3.45%)
Jun 16, 2022 29.89 29.89 29.30 29.61 137 -1.67(-5.35%)
Jun 15, 2022 30.97 31.28 30.97 31.28 245 +0.85(+2.80%)
Jun 14, 2022 29.99 30.77 29.40 30.43 1,204 +0.90(+3.04%)
Jun 13, 2022 29.74 30.08 29.50 29.53 1,278 -2.08(-6.59%)
Jun 10, 2022 31.50 31.99 31.26 31.62 646 -1.06(-3.24%)
Jun 09, 2022 33.80 33.89 32.67 32.67 773 -1.76(-5.11%)
Jun 08, 2022 34.28 34.53 34.28 34.44 501 -0.34(-0.97%)
Jun 07, 2022 33.11 34.87 33.11 34.77 986 +0.68(+2.01%)
Jun 06, 2022 34.14 34.97 33.60 34.09 1,921 -0.04(-0.13%)
Jun 03, 2022 35.11 35.11 33.21 34.13 646 -1.61(-4.51%)
Jun 02, 2022 33.85 36.09 33.85 35.74 1,290 +1.60(+4.70%)
Jun 01, 2022 36.04 36.19 33.94 34.14 4,097 -1.81(-5.03%)
May 31, 2022 37.21 37.21 35.31 35.95 967 -0.40(-1.09%)
May 27, 2022 35.60 36.34 35.46 36.34 602 +2.15(+6.30%)
May 26, 2022 32.97 34.79 32.97 34.19 679 +1.24(+3.76%)
May 25, 2022 30.91 32.95 30.91 32.95 591 +2.28(+7.42%)
May 24, 2022 33.11 33.11 30.52 30.67 1,112 -3.34(-9.82%)
May 23, 2022 33.21 34.01 33.21 34.01 67 -0.06(-0.18%)
May 20, 2022 32.97 34.07 32.97 34.07 181 -0.66(-1.91%)
May 19, 2022 33.36 34.87 33.36 34.74 280 +1.34(+4.02%)
May 18, 2022 34.24 34.24 33.39 33.39 433 -2.03(-5.72%)
May 17, 2022 34.19 35.51 34.14 35.42 421 +1.77(+5.26%)
May 16, 2022 34.68 34.68 33.26 33.65 619 -1.05(-3.02%)
May 13, 2022 34.68 34.72 33.31 34.70 4,068 +3.08(+9.74%)
May 12, 2022 28.52 31.79 28.38 31.62 880 +1.81(+6.08%)
May 11, 2022 31.65 31.89 29.40 29.80 4,273 -2.74(-8.42%)
May 10, 2022 33.85 33.99 32.54 32.54 183 -0.81(-2.44%)
May 09, 2022 35.62 35.62 33.36 33.36 781 -4.08(-10.89%)
May 06, 2022 37.85 37.85 36.24 37.44 284 -1.71(-4.37%)
May 05, 2022 40.54 40.54 38.73 39.15 146 -2.99(-7.09%)
May 04, 2022 39.85 42.49 39.31 42.13 726 +1.66(+4.11%)
May 03, 2022 39.85 41.02 39.85 40.47 1,770 +0.26(+0.64%)
May 02, 2022 39.61 40.21 39.61 40.21 119 +1.01(+2.56%)
Apr 29, 2022 39.80 39.80 39.21 39.21 140 -0.96(-2.38%)
Apr 28, 2022 40.68 40.68 40.16 40.16 96 +0.94(+2.40%)
Apr 27, 2022 39.36 39.36 39.02 39.22 342 -0.43(-1.09%)
Apr 26, 2022 41.12 41.12 39.66 39.66 750 -1.47(-3.57%)
Apr 25, 2022 41.07 41.17 40.58 41.12 658 -0.23(-0.55%)
Apr 22, 2022 41.81 41.81 41.27 41.35 384 -0.65(-1.54%)
Apr 21, 2022 41.81 42.00 41.81 42.00 79 -1.89(-4.31%)
Apr 20, 2022 43.89 43.89 43.89 43.89 66 -2.04(-4.45%)
Apr 19, 2022 45.22 45.93 45.20 45.93 87 +1.45(+3.25%)
Apr 18, 2022 44.25 45.18 44.00 44.49 268 -1.59(-3.44%)
Apr 14, 2022 45.47 46.15 45.18 46.07 1,057 -0.33(-0.71%)
Apr 13, 2022 45.22 46.42 45.22 46.40 912 +0.72(+1.57%)
Apr 12, 2022 47.13 47.13 45.57 45.68 688 -0.15(-0.34%)
Apr 11, 2022 46.28 48.64 45.76 45.84 4,202 -0.35(-0.75%)
Apr 08, 2022 47.18 47.32 46.19 46.19 162 -0.91(-1.94%)
Apr 07, 2022 49.03 49.03 45.76 47.10 450 -1.45(-2.98%)
Apr 06, 2022 49.91 50.40 47.67 48.55 946 -1.97(-3.90%)
Apr 05, 2022 53.33 53.33 50.40 50.52 898 -3.38(-6.27%)
Apr 04, 2022 52.94 54.11 52.79 53.89 770 +1.36(+2.59%)
Apr 01, 2022 53.97 53.97 52.01 52.54 595 -0.86(-1.62%)
Mar 31, 2022 53.67 54.11 53.40 53.40 706 -1.54(-2.81%)
Mar 30, 2022 57.04 58.04 54.72 54.94 831 -2.88(-4.99%)
Mar 29, 2022 55.68 57.82 54.06 57.82 4,552 +2.88(+5.24%)
Mar 28, 2022 52.50 54.94 52.50 54.94 1,190 +2.77(+5.30%)
Mar 25, 2022 52.79 52.89 51.52 52.18 934 -0.95(-1.79%)
Mar 24, 2022 53.04 53.13 52.35 53.13 646 +0.19(+0.35%)
Mar 23, 2022 53.33 53.62 52.01 52.94 4,409 +0.60(+1.15%)
Mar 22, 2022 52.21 53.28 51.77 52.34 3,989 +2.50(+5.02%)
Mar 21, 2022 49.13 49.84 49.13 49.84 76 -0.32(-0.64%)
Mar 18, 2022 47.72 50.16 47.57 50.16 166 +1.95(+4.06%)
Mar 17, 2022 46.88 48.20 46.84 48.20 216 +2.09(+4.53%)
Mar 16, 2022 45.18 46.12 45.18 46.12 991 +3.21(+7.48%)
Mar 15, 2022 41.81 42.90 41.02 42.90 834 +0.89(+2.12%)
Mar 14, 2022 44.00 44.00 41.12 42.01 5,023 -2.57(-5.77%)
Mar 11, 2022 47.67 47.67 44.59 44.59 258 -2.58(-5.48%)
Mar 10, 2022 47.17 47.17 47.17 47.17 156 -1.40(-2.88%)
Mar 09, 2022 48.20 49.08 48.20 48.57 268 +2.16(+4.66%)
Mar 08, 2022 45.91 48.45 45.33 46.41 384 -0.07(-0.15%)
Mar 07, 2022 48.89 48.89 46.30 46.48 1,320 -2.57(-5.24%)
Mar 04, 2022 48.94 49.05 48.94 49.05 42 -2.19(-4.28%)
Mar 03, 2022 54.36 54.36 51.24 51.24 202 -2.75(-5.10%)
Mar 02, 2022 54.75 54.75 52.31 53.99 555 -0.50(-0.93%)
Mar 01, 2022 55.29 55.53 54.50 54.50 1,894 -1.10(-1.97%)
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%)
Feb 01, 2022 55.87 57.07 55.87 56.99 1,118 +2.30(+4.21%)
Jan 31, 2022 52.99 54.75 54.69 586 +4.28(+8.50%)
Jan 28, 2022 48.25 50.40 47.42 50.40 647 +2.37(+4.94%)
Jan 27, 2022 52.01 52.01 47.84 48.03 582 -2.89(-5.67%)
Jan 26, 2022 53.09 53.92 50.91 50.91 338 -0.93(-1.79%)
Jan 25, 2022 51.77 52.26 51.77 51.84 436 -1.14(-2.15%)
Jan 24, 2022 50.25 52.98 47.76 52.98 4,787 +0.01(+0.02%)
Jan 21, 2022 54.75 54.85 52.06 52.97 858 -2.60(-4.67%)
Jan 20, 2022 57.53 59.34 55.57 55.57 410 -1.43(-2.51%)
Jan 19, 2022 58.26 58.36 56.99 57.00 377 -1.28(-2.20%)
Jan 18, 2022 59.05 59.97 57.87 58.28 1,020 -2.37(-3.90%)
Jan 14, 2022 60.65 0 -0.36(-0.58%)
Jan 13, 2022 63.29 63.29 60.99 61.00 599 -3.65(-5.65%)
Jan 12, 2022 65.39 65.93 64.52 64.65 430 -0.52(-0.80%)
Jan 11, 2022 62.64 65.57 62.56 65.18 1,037 +2.57(+4.10%)
Jan 10, 2022 62.86 62.86 60.85 62.61 722 -0.72(-1.13%)
Jan 07, 2022 63.20 64.57 62.17 63.32 1,553 +0.74(+1.19%)
Jan 06, 2022 62.37 62.71 59.00 62.58 8,070 +0.34(+0.55%)
Jan 05, 2022 66.71 66.71 62.22 62.24 3,321 -4.73(-7.07%)
Jan 04, 2022 68.81 68.81 65.78 66.97 1,872 -2.01(-2.92%)
Jan 03, 2022 69.35 69.74 67.64 68.99 1,030 +0.31(+0.46%)
Dec 31, 2021 70.18 70.57 68.47 68.67 1,451 -1.55(-2.21%)
Dec 30, 2021 69.69 71.33 69.69 70.22 1,072 +2.40(+3.54%)
Dec 29, 2021 68.37 68.37 67.13 67.83 3,790 -1.33(-1.93%)
Dec 28, 2021 71.50 71.50 68.96 69.16 711 -2.56(-3.57%)
Dec 27, 2021 71.84 72.11 71.50 71.72 615 -0.04(-0.06%)
Dec 23, 2021 70.38 71.76 69.25 71.76 696 +1.32(+1.88%)
Dec 22, 2021 70.38 71.30 70.03 70.44 882 -0.67(-0.94%)
Dec 21, 2021 69.64 71.39 69.45 71.11 2,289 +2.43(+3.53%)
Dec 20, 2021 69.01 69.84 68.23 68.68 1,826 -2.28(-3.21%)
Dec 17, 2021 66.66 71.55 65.35 70.96 3,425 +2.96(+4.35%)
Dec 16, 2021 71.69 71.69 67.49 68.01 2,674 -2.76(-3.90%)
Dec 15, 2021 68.72 70.77 66.27 70.77 3,743 +1.95(+2.84%)
Dec 14, 2021 68.37 69.89 67.15 68.81 3,438 -1.43(-2.03%)
Dec 13, 2021 73.50 73.50 68.72 70.24 5,228 -2.19(-3.02%)
Dec 10, 2021 74.72 75.38 71.50 72.43 12,391 -2.01(-2.70%)
Dec 09, 2021 79.22 79.85 74.14 74.43 11,711 -5.66(-7.07%)
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.