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

Listed Roundhill Meme ETF (NY: MEME )

N/A 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 (%)
Jan 31, 2023 6.250 6.380 6.250 6.347 4,378 +0.09(+1.46%)
Jan 30, 2023 6.430 6.450 6.255 6.255 10,449 -0.14(-2.14%)
Jan 27, 2023 6.060 6.660 6.050 6.392 4,395 +0.29(+4.79%)
Jan 26, 2023 6.090 6.100 6.050 6.100 1,446 +0.05(+0.91%)
Jan 25, 2023 5.950 6.076 5.870 6.045 4,040 -0.00(-0.08%)
Jan 24, 2023 6.070 6.080 6.000 6.050 7,465 -0.04(-0.63%)
Jan 23, 2023 5.910 6.130 5.910 6.088 16,294 +0.20(+3.36%)
Jan 20, 2023 5.780 5.890 5.750 5.890 1,578 +0.21(+3.66%)
Jan 19, 2023 5.820 5.820 5.480 5.682 6,286 -0.15(-2.55%)
Jan 18, 2023 6.045 6.080 5.831 5.831 3,296 -0.15(-2.50%)
Jan 17, 2023 5.900 6.030 5.780 5.980 4,770 +0.22(+3.86%)
Jan 13, 2023 5.690 5.758 5.690 5.758 538 +0.05(+0.86%)
Jan 12, 2023 5.520 5.720 5.520 5.709 2,925 +0.14(+2.55%)
Jan 11, 2023 5.480 5.567 5.480 5.567 3,840 +0.19(+3.52%)
Jan 10, 2023 5.180 5.378 5.180 5.378 551 +0.15(+2.92%)
Jan 09, 2023 5.330 5.340 5.180 5.225 784 +0.12(+2.33%)
Jan 06, 2023 5.050 5.106 5.000 5.106 4,244 +0.06(+1.21%)
Jan 05, 2023 5.030 5.140 5.017 5.045 1,805 -0.12(-2.32%)
Jan 04, 2023 5.100 5.165 5.100 5.165 329 +0.17(+3.44%)
Jan 03, 2023 5.100 5.100 4.993 4.993 2,061 -0.07(-1.47%)
Dec 30, 2022 5.006 5.100 5.006 5.068 3,784 +0.02(+0.47%)
Dec 29, 2022 5.020 5.080 5.020 5.044 882 +0.14(+2.84%)
Dec 28, 2022 5.040 5.040 4.875 4.905 1,554 -0.10(-2.05%)
Dec 27, 2022 5.090 5.090 5.008 5.008 4,868 -0.11(-2.13%)
Dec 23, 2022 5.153 5.200 5.110 5.117 34,709 -0.13(-2.45%)
Dec 22, 2022 5.280 5.280 5.170 5.245 646 -0.19(-3.50%)
Dec 21, 2022 5.450 5.455 5.340 5.435 2,446 +0.10(+1.81%)
Dec 20, 2022 5.360 5.380 5.325 5.338 1,712 +0.05(+1.01%)
Dec 19, 2022 5.350 5.350 5.230 5.285 1,871 -0.19(-3.54%)
Dec 16, 2022 5.575 5.575 5.479 5.479 610 -0.07(-1.22%)
Dec 15, 2022 5.640 5.640 5.490 5.546 1,606 -0.28(-4.81%)
Dec 14, 2022 5.870 5.900 5.760 5.827 626 +0.09(+1.51%)
Dec 13, 2022 6.200 6.200 5.740 5.740 2,528 +0.46(+8.69%)
Dec 12, 2022 5.144 5.281 5.144 5.281 790 +0.04(+0.85%)
Dec 09, 2022 5.312 5.312 5.237 5.237 509 -0.11(-2.06%)
Dec 08, 2022 5.347 5.347 5.347 5.347 182 +0.13(+2.44%)
Dec 07, 2022 5.259 5.303 5.220 5.220 885 -0.13(-2.36%)
Dec 06, 2022 5.427 5.427 5.346 5.346 364 -0.25(-4.45%)
Dec 05, 2022 5.683 5.683 5.590 5.594 1,428 -0.34(-5.72%)
Dec 02, 2022 5.789 5.948 5.789 5.934 2,226 +0.10(+1.68%)
Dec 01, 2022 5.836 5.836 5.836 5.836 277 +0.14(+2.40%)
Nov 30, 2022 5.374 5.699 5.374 5.699 2,101 +0.28(+5.15%)
Nov 29, 2022 5.391 5.420 5.374 5.420 652 +0.03(+0.59%)
Nov 28, 2022 5.447 5.471 5.388 5.388 1,363 -0.16(-2.83%)
Nov 25, 2022 5.545 5.545 5.545 5.545 166 -0.04(-0.80%)
Nov 23, 2022 5.391 5.590 5.391 5.590 1,137 +0.16(+2.93%)
Nov 22, 2022 5.436 5.431 5.431 5.431 208 +0.06(+1.07%)
Nov 21, 2022 5.427 5.479 5.347 5.374 1,152 -0.20(-3.61%)
Nov 18, 2022 5.575 5.575 5.575 5.575 113 -0.10(-1.83%)
Nov 17, 2022 5.586 5.727 5.586 5.679 455 -0.11(-1.91%)
Nov 16, 2022 5.789 5.789 5.789 5.789 238 -0.26(-4.31%)
Nov 15, 2022 5.984 6.050 5.984 6.050 523 +0.22(+3.73%)
Nov 14, 2022 5.832 5.832 5.832 5.832 391 -0.10(-1.71%)
Nov 11, 2022 5.595 5.948 5.595 5.933 4,512 +0.38(+6.79%)
Nov 10, 2022 5.418 5.556 5.418 5.556 1,904 +0.56(+11.30%)
Nov 09, 2022 5.082 5.082 4.992 4.992 684 -0.32(-6.05%)
Nov 08, 2022 5.303 5.374 5.303 5.313 2,088 -0.00(-0.06%)
Nov 07, 2022 5.317 5.317 5.317 5.317 213 +0.03(+0.65%)
Nov 04, 2022 5.215 5.391 5.215 5.282 3,481 +0.05(+0.86%)
Nov 03, 2022 5.073 5.237 5.073 5.237 598 -0.01(-0.14%)
Nov 02, 2022 5.303 5.303 5.245 5.245 271 -0.28(-4.98%)
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.