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 (%)
Dec 31, 2021	70.18	70.57	68.47	68.67	1,451	-1.55(-2.21%)
Dec 30, 2021	69.69	71.33	69.69	70.22	1,072	+2.40(+3.54%)
Dec 29, 2021	68.37	68.37	67.13	67.83	3,790	-1.33(-1.93%)
Dec 28, 2021	71.50	71.50	68.96	69.16	711	-2.56(-3.57%)
Dec 27, 2021	71.84	72.11	71.50	71.72	615	-0.04(-0.06%)
Dec 23, 2021	70.38	71.76	69.25	71.76	696	+1.32(+1.88%)
Dec 22, 2021	70.38	71.30	70.03	70.44	882	-0.67(-0.94%)
Dec 21, 2021	69.64	71.39	69.45	71.11	2,289	+2.43(+3.53%)
Dec 20, 2021	69.01	69.84	68.23	68.68	1,826	-2.28(-3.21%)
Dec 17, 2021	66.66	71.55	65.35	70.96	3,425	+2.96(+4.35%)
Dec 16, 2021	71.69	71.69	67.49	68.01	2,674	-2.76(-3.90%)
Dec 15, 2021	68.72	70.77	66.27	70.77	3,743	+1.95(+2.84%)
Dec 14, 2021	68.37	69.89	67.15	68.81	3,438	-1.43(-2.03%)
Dec 13, 2021	73.50	73.50	68.72	70.24	5,228	-2.19(-3.02%)
Dec 10, 2021	74.72	75.38	71.50	72.43	12,391	-2.01(-2.70%)
Dec 09, 2021	79.22	79.85	74.14	74.43	11,711	-5.66(-7.07%)

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.