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, 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%)

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.