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 (%)
Apr 29, 2022	39.80	39.80	39.21	39.21	140	-0.96(-2.38%)
Apr 28, 2022	40.68	40.68	40.16	40.16	96	+0.94(+2.40%)
Apr 27, 2022	39.36	39.36	39.02	39.22	342	-0.43(-1.09%)
Apr 26, 2022	41.12	41.12	39.66	39.66	750	-1.47(-3.57%)
Apr 25, 2022	41.07	41.17	40.58	41.12	658	-0.23(-0.55%)
Apr 22, 2022	41.81	41.81	41.27	41.35	384	-0.65(-1.54%)
Apr 21, 2022	41.81	42.00	41.81	42.00	79	-1.89(-4.31%)
Apr 20, 2022	43.89	43.89	43.89	43.89	66	-2.04(-4.45%)
Apr 19, 2022	45.22	45.93	45.20	45.93	87	+1.45(+3.25%)
Apr 18, 2022	44.25	45.18	44.00	44.49	268	-1.59(-3.44%)
Apr 14, 2022	45.47	46.15	45.18	46.07	1,057	-0.33(-0.71%)
Apr 13, 2022	45.22	46.42	45.22	46.40	912	+0.72(+1.57%)
Apr 12, 2022	47.13	47.13	45.57	45.68	688	-0.15(-0.34%)
Apr 11, 2022	46.28	48.64	45.76	45.84	4,202	-0.35(-0.75%)
Apr 08, 2022	47.18	47.32	46.19	46.19	162	-0.91(-1.94%)
Apr 07, 2022	49.03	49.03	45.76	47.10	450	-1.45(-2.98%)
Apr 06, 2022	49.91	50.40	47.67	48.55	946	-1.97(-3.90%)
Apr 05, 2022	53.33	53.33	50.40	50.52	898	-3.38(-6.27%)
Apr 04, 2022	52.94	54.11	52.79	53.89	770	+1.36(+2.59%)

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.