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 (%)
Sep 29, 2023	32.44	32.44	31.86	32.07	885	+0.30(+0.94%)
Sep 28, 2023	31.75	31.80	31.75	31.77	1,805	+0.62(+1.99%)
Sep 27, 2023	31.24	31.24	31.15	31.15	258	+0.04(+0.13%)
Sep 26, 2023	31.38	31.40	31.11	31.11	600	-0.45(-1.42%)
Sep 25, 2023	31.30	31.72	31.54	31.56	3,358	+0.08(+0.25%)
Sep 22, 2023	32.16	32.16	31.46	31.48	2,856	-0.36(-1.13%)
Sep 21, 2023	32.32	32.32	31.84	31.84	1,594	-1.01(-3.07%)
Sep 20, 2023	33.46	33.53	32.85	32.85	505	-0.44(-1.31%)
Sep 19, 2023	33.04	33.28	33.00	33.28	1,360	-0.62(-1.82%)
Sep 18, 2023	34.06	34.06	33.90	33.90	524	-0.86(-2.47%)
Sep 15, 2023	35.10	35.10	34.76	34.76	655	-0.45(-1.27%)
Sep 14, 2023	35.08	35.21	35.08	35.21	626	+0.71(+2.06%)
Sep 13, 2023	34.50	34.50	34.50	34.50	144	-0.14(-0.39%)
Sep 12, 2023	34.90	34.90	34.64	34.64	1,243	-0.30(-0.85%)
Sep 11, 2023	34.82	34.93	34.78	34.93	606	+0.41(+1.18%)
Sep 08, 2023	34.59	34.62	34.44	34.53	1,000	-0.37(-1.07%)
Sep 07, 2023	35.00	35.00	34.90	34.90	382	-0.12(-0.34%)
Sep 06, 2023	35.38	35.38	34.86	35.02	849	-0.43(-1.23%)
Sep 05, 2023	35.49	35.49	35.31	35.45	1,308	-0.03(-0.08%)

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.