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 (%)
Jul 31, 2023	41.58	43.20	41.58	43.20	15,778	+2.25(+5.49%)
Jul 28, 2023	39.90	40.98	39.90	40.95	10,371	+1.96(+5.04%)
Jul 27, 2023	42.81	42.81	38.76	38.99	11,360	-1.72(-4.22%)
Jul 26, 2023	39.98	40.87	39.98	40.70	8,011	+0.51(+1.26%)
Jul 25, 2023	40.80	41.12	40.20	40.20	10,669	-0.47(-1.15%)
Jul 24, 2023	40.54	40.92	40.15	40.66	11,718	+0.47(+1.16%)
Jul 21, 2023	41.73	41.73	39.86	40.19	5,269	-0.49(-1.21%)
Jul 20, 2023	41.60	41.80	40.60	40.69	15,300	-1.57(-3.73%)
Jul 19, 2023	42.98	42.98	41.32	42.26	23,497	+1.46(+3.58%)
Jul 18, 2023	40.34	41.09	40.34	40.80	5,723	+0.46(+1.14%)
Jul 17, 2023	39.76	40.47	39.76	40.34	7,429	+0.50(+1.26%)
Jul 14, 2023	40.74	41.15	39.47	39.84	8,238	-0.91(-2.24%)
Jul 13, 2023	39.64	40.94	39.38	40.75	12,289	+1.24(+3.13%)
Jul 12, 2023	40.12	40.12	39.44	39.51	13,575	+0.04(+0.11%)
Jul 11, 2023	38.76	39.56	38.71	39.47	6,397	+0.93(+2.42%)
Jul 10, 2023	37.06	38.56	36.52	38.54	4,905	+1.62(+4.39%)
Jul 07, 2023	36.10	36.94	36.10	36.92	762	+0.94(+2.61%)
Jul 06, 2023	36.38	36.38	35.44	35.98	3,015	-1.02(-2.76%)
Jul 05, 2023	36.98	37.00	36.75	37.00	1,372	-0.10(-0.27%)

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.