Skip to main content

Listed Roundhill Meme ETF (NY: MEME )

6.392 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.10(-1.65%)
Dec 12, 2022 5.685 5.836 5.685 5.836 715 +0.05(+0.85%)
Dec 09, 2022 5.870 5.870 5.787 5.787 460 -0.12(-2.06%)
Dec 08, 2022 5.909 5.909 5.909 5.909 164 +0.14(+2.44%)
Dec 07, 2022 5.812 5.861 5.768 5.768 801 -0.14(-2.36%)
Dec 06, 2022 5.997 5.997 5.908 5.908 329 -0.27(-4.45%)
Dec 05, 2022 6.281 6.281 6.178 6.182 1,293 -0.37(-5.72%)
Dec 02, 2022 6.398 6.574 6.398 6.557 2,014 +0.11(+1.68%)
Dec 01, 2022 6.449 6.449 6.449 6.449 250 +0.15(+2.40%)
Nov 30, 2022 5.939 6.298 5.939 6.298 1,901 +0.31(+5.15%)
Nov 29, 2022 5.958 5.990 5.939 5.990 590 +0.04(+0.59%)
Nov 28, 2022 6.019 6.046 5.955 5.955 1,233 -0.17(-2.83%)
Nov 25, 2022 6.128 6.128 6.128 6.128 150 -0.05(-0.80%)
Nov 23, 2022 5.958 6.178 5.958 6.178 1,028 +0.18(+2.93%)
Nov 22, 2022 6.007 6.002 6.002 6.002 188 +0.06(+1.07%)
Nov 21, 2022 5.997 6.055 5.909 5.939 1,043 -0.22(-3.61%)
Nov 18, 2022 6.161 6.161 6.161 6.161 102 -0.11(-1.83%)
Nov 17, 2022 6.173 6.329 6.173 6.276 412 -0.12(-1.91%)
Nov 16, 2022 6.398 6.398 6.398 6.398 216 -0.29(-4.31%)
Nov 15, 2022 6.613 6.686 6.613 6.686 474 +0.24(+3.73%)
Nov 14, 2022 6.445 6.445 6.445 6.445 354 -0.11(-1.71%)
Nov 11, 2022 6.183 6.574 6.183 6.557 4,082 +0.42(+6.79%)
Nov 10, 2022 5.988 6.140 5.988 6.140 1,723 +0.62(+11.30%)
Nov 09, 2022 5.616 5.616 5.517 5.517 619 -0.36(-6.05%)
Nov 08, 2022 5.861 5.939 5.861 5.872 1,889 -0.00(-0.06%)
Nov 07, 2022 5.876 5.876 5.876 5.876 193 +0.04(+0.65%)
Nov 04, 2022 5.763 5.958 5.763 5.838 3,150 +0.05(+0.86%)
Nov 03, 2022 5.607 5.788 5.607 5.788 541 -0.01(-0.14%)
Nov 02, 2022 5.861 5.861 5.796 5.796 245 -0.30(-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.