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 (%)
Feb 28, 2023	31.70	32.25	31.15	31.82	3,836	+0.45(+1.42%)
Feb 27, 2023	31.20	31.38	31.05	31.38	296	+0.83(+2.70%)
Feb 24, 2023	30.55	30.55	30.55	30.55	105	-1.22(-3.84%)
Feb 23, 2023	30.80	31.77	30.80	31.77	219	-0.12(-0.37%)
Feb 22, 2023	31.80	32.45	31.80	31.89	223	+0.04(+0.12%)
Feb 21, 2023	31.90	32.10	31.65	31.85	721	-1.07(-3.24%)
Feb 17, 2023	32.90	32.92	32.90	32.92	142	-0.20(-0.60%)
Feb 16, 2023	34.20	34.60	33.05	33.11	300	-1.66(-4.76%)
Feb 15, 2023	33.25	34.90	32.89	34.77	2,354	+2.62(+8.15%)
Feb 14, 2023	31.50	32.15	31.50	32.15	306	+0.80(+2.55%)
Feb 13, 2023	31.05	31.35	30.80	31.35	2,505	+0.28(+0.91%)
Feb 10, 2023	31.55	31.55	30.89	31.07	658	-0.71(-2.23%)
Feb 09, 2023	33.70	33.70	31.50	31.78	2,389	-1.25(-3.78%)
Feb 08, 2023	33.30	33.50	32.85	33.02	902	-0.65(-1.93%)
Feb 07, 2023	33.20	33.68	32.90	33.68	748	-0.30(-0.88%)
Feb 06, 2023	33.95	34.30	33.67	33.98	915	+0.27(+0.81%)
Feb 03, 2023	34.85	35.30	33.65	33.70	1,673	-1.23(-3.51%)
Feb 02, 2023	34.15	36.30	33.80	34.93	6,600	+1.90(+5.76%)

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.