Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Listed Roundhill Meme ETF (NY: MEME )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.701 5.772 5.593 5.705 10,285 +0.00(+0.03%)
Aug 30, 2022 5.833 5.833 5.683 5.703 2,390 -0.21(-3.63%)
Aug 29, 2022 5.833 5.922 5.825 5.918 3,150 +0.06(+0.96%)
Aug 26, 2022 6.337 6.337 5.851 5.862 3,696 -0.40(-6.39%)
Aug 25, 2022 6.258 6.262 6.090 6.262 4,360 +0.08(+1.31%)
Aug 24, 2022 6.156 6.196 6.132 6.181 1,313 +0.11(+1.79%)
Aug 23, 2022 6.028 6.196 6.028 6.072 4,289 +0.05(+0.81%)
Aug 22, 2022 6.275 6.284 5.966 6.023 6,456 -0.24(-3.87%)
Aug 19, 2022 6.514 6.540 6.258 6.265 11,807 -0.50(-7.34%)
Aug 18, 2022 7.018 7.018 6.748 6.761 19,857 -0.25(-3.63%)
Aug 17, 2022 7.318 7.318 7.016 7.016 4,332 -0.32(-4.37%)
Aug 16, 2022 7.389 7.442 7.301 7.336 3,200 +0.00(+0.01%)
Aug 15, 2022 7.292 7.373 7.292 7.336 3,975 +0.05(+0.69%)
Aug 12, 2022 7.230 7.286 7.230 7.286 824 +0.12(+1.66%)
Aug 11, 2022 7.354 7.354 7.088 7.167 5,254 +0.06(+0.86%)
Aug 10, 2022 6.921 7.115 6.921 7.106 3,305 +0.40(+5.89%)
Aug 09, 2022 6.947 6.965 6.700 6.711 4,523 -0.32(-4.54%)
Aug 08, 2022 7.195 7.195 7.030 7.030 2,058 +0.09(+1.22%)
Aug 05, 2022 6.881 6.945 6.859 6.945 746 +0.13(+1.86%)
Aug 04, 2022 6.818 6.818 6.818 6.818 501 +0.06(+0.91%)
Aug 03, 2022 6.717 6.806 6.717 6.757 1,359 +0.27(+4.22%)
Aug 02, 2022 6.125 6.496 6.125 6.483 906 +0.25(+4.05%)
Aug 01, 2022 6.107 6.231 6.107 6.231 2,820 +0.04(+0.59%)
Jul 29, 2022 6.107 6.194 6.107 6.194 2,893 +0.07(+1.17%)
Jul 28, 2022 6.099 6.123 6.019 6.123 6,892 +0.11(+1.76%)
Jul 27, 2022 5.816 6.017 5.798 6.017 4,289 +0.23(+3.95%)
Jul 26, 2022 6.178 6.178 5.772 5.789 5,815 -0.27(-4.46%)
Jul 25, 2022 6.063 6.063 5.966 6.059 855 -0.05(-0.88%)
Jul 22, 2022 6.107 6.218 6.081 6.113 3,821 -0.47(-7.17%)
Jul 21, 2022 6.549 6.615 6.426 6.585 18,427 -0.07(-1.03%)
Jul 20, 2022 6.558 6.660 6.558 6.653 1,774 +0.38(+6.02%)
Jul 19, 2022 6.152 6.275 6.152 6.275 35,139 +0.20(+3.22%)
Jul 18, 2022 6.001 6.293 6.001 6.079 1,676 +0.19(+3.20%)
Jul 15, 2022 5.913 5.913 5.745 5.891 2,598 +0.10(+1.73%)
Jul 14, 2022 5.745 5.791 5.745 5.791 347 -0.11(-1.85%)
Jul 13, 2022 5.900 5.900 5.900 5.900 226 +0.04(+0.60%)
Jul 12, 2022 5.851 5.864 5.789 5.864 939 +0.08(+1.30%)
Jul 11, 2022 5.966 5.966 5.789 5.789 672 -0.42(-6.75%)
Jul 08, 2022 6.178 6.258 6.125 6.208 1,122 -0.00(-0.07%)
Jul 07, 2022 6.001 6.213 5.966 6.213 5,038 +0.39(+6.74%)
Jul 06, 2022 5.993 5.993 5.807 5.820 3,343 -0.06(-1.02%)
Jul 05, 2022 5.498 5.886 5.436 5.880 4,122 +0.25(+4.52%)
Jul 01, 2022 5.626 5.626 5.626 5.626 119 +0.10(+1.77%)
Jun 30, 2022 5.524 5.528 5.453 5.528 2,155 -0.19(-3.33%)
Jun 29, 2022 5.789 5.789 5.710 5.719 633 -0.14(-2.31%)
Jun 28, 2022 6.103 6.103 5.854 5.854 339 -0.24(-3.94%)
Jun 27, 2022 6.019 6.125 6.019 6.094 1,260 -0.07(-1.09%)
Jun 24, 2022 6.037 6.187 6.019 6.161 1,199 +0.23(+3.82%)
Jun 23, 2022 5.833 5.934 5.825 5.934 1,372 +0.25(+4.48%)
Jun 22, 2022 5.680 5.680 5.680 5.680 59 +0.03(+0.57%)
Jun 21, 2022 5.745 5.807 5.639 5.647 59,786 +0.10(+1.87%)
Jun 17, 2022 5.321 5.606 5.321 5.544 437 +0.18(+3.45%)
Jun 16, 2022 5.409 5.409 5.303 5.359 758 -0.30(-5.35%)
Jun 15, 2022 5.605 5.662 5.605 5.662 1,357 +0.15(+2.80%)
Jun 14, 2022 5.427 5.568 5.321 5.507 6,654 +0.16(+3.04%)
Jun 13, 2022 5.383 5.445 5.338 5.345 7,066 -0.38(-6.59%)
Jun 10, 2022 5.701 5.789 5.657 5.722 3,572 -0.19(-3.24%)
Jun 09, 2022 6.116 6.134 5.913 5.913 4,274 -0.32(-5.11%)
Jun 08, 2022 6.205 6.249 6.205 6.232 2,769 -0.06(-0.97%)
Jun 07, 2022 5.993 6.311 5.993 6.293 5,452 +0.12(+2.01%)
Jun 06, 2022 6.178 6.328 6.081 6.169 10,616 -0.01(-0.13%)
Jun 03, 2022 6.355 6.355 6.010 6.177 3,572 -0.29(-4.51%)
Jun 02, 2022 6.125 6.532 6.125 6.468 7,132 +0.29(+4.70%)
Jun 01, 2022 6.523 6.549 6.143 6.178 22,642 -0.33(-5.03%)
May 31, 2022 6.735 6.735 6.390 6.505 5,347 -0.07(-1.09%)
May 27, 2022 6.443 6.577 6.417 6.577 3,327 +0.39(+6.30%)
May 26, 2022 5.966 6.297 5.966 6.187 3,755 +0.22(+3.76%)
May 25, 2022 5.595 5.963 5.595 5.963 3,267 +0.41(+7.42%)
May 24, 2022 5.993 5.993 5.524 5.551 6,145 -0.60(-9.82%)
May 23, 2022 6.010 6.155 6.010 6.155 371 -0.01(-0.18%)
May 20, 2022 5.966 6.167 5.966 6.167 1,000 -0.12(-1.91%)
May 19, 2022 6.037 6.311 6.037 6.286 1,547 +0.24(+4.02%)
May 18, 2022 6.196 6.196 6.043 6.043 2,394 -0.37(-5.72%)
May 17, 2022 6.187 6.426 6.178 6.410 2,329 +0.32(+5.26%)
May 16, 2022 6.275 6.275 6.019 6.090 3,422 -0.19(-3.02%)
May 13, 2022 6.275 6.284 6.028 6.279 22,478 +0.56(+9.74%)
May 12, 2022 5.162 5.754 5.135 5.722 4,862 +0.33(+6.08%)
May 11, 2022 5.727 5.772 5.321 5.394 23,614 -0.50(-8.42%)
May 10, 2022 6.125 6.152 5.890 5.890 1,012 -0.15(-2.44%)
May 09, 2022 6.447 6.447 6.037 6.037 4,319 -0.74(-10.89%)
May 06, 2022 6.850 6.850 6.558 6.775 1,570 -0.31(-4.37%)
May 05, 2022 7.336 7.336 7.009 7.085 808 -0.54(-7.09%)
May 04, 2022 7.212 7.690 7.114 7.625 4,014 +0.30(+4.11%)
May 03, 2022 7.212 7.424 7.212 7.324 9,783 +0.05(+0.64%)
May 02, 2022 7.168 7.277 7.168 7.277 658 +0.18(+2.56%)
Apr 29, 2022 7.203 7.203 7.095 7.095 777 -0.17(-2.38%)
Apr 28, 2022 7.362 7.362 7.269 7.269 530 +0.17(+2.40%)
Apr 27, 2022 7.124 7.124 7.062 7.098 1,891 -0.08(-1.09%)
Apr 26, 2022 7.442 7.442 7.177 7.177 4,146 -0.27(-3.57%)
Apr 25, 2022 7.433 7.451 7.345 7.442 3,636 -0.04(-0.55%)
Apr 22, 2022 7.566 7.566 7.469 7.483 2,125 -0.12(-1.54%)
Apr 21, 2022 7.566 7.601 7.566 7.601 440 -0.34(-4.31%)
Apr 20, 2022 7.943 7.943 7.943 7.943 366 -0.37(-4.45%)
Apr 19, 2022 8.184 8.313 8.180 8.313 481 +0.26(+3.25%)
Apr 18, 2022 8.008 8.176 7.963 8.051 1,482 -0.29(-3.44%)
Apr 14, 2022 8.229 8.352 8.176 8.338 5,843 -0.06(-0.71%)
Apr 13, 2022 8.184 8.401 8.184 8.398 5,040 +0.13(+1.57%)
Apr 12, 2022 8.529 8.529 8.246 8.268 3,804 -0.03(-0.34%)
Apr 11, 2022 8.376 8.803 8.282 8.296 23,222 -0.06(-0.75%)
Apr 08, 2022 8.538 8.565 8.358 8.358 896 -0.17(-1.94%)
Apr 07, 2022 8.874 8.874 8.282 8.523 2,489 -0.26(-2.98%)
Apr 06, 2022 9.033 9.121 8.626 8.785 5,229 -0.36(-3.90%)
Apr 05, 2022 9.652 9.652 9.121 9.142 4,966 -0.61(-6.27%)
Apr 04, 2022 9.581 9.793 9.554 9.753 4,257 +0.25(+2.59%)
Apr 01, 2022 9.767 9.767 9.413 9.508 3,287 -0.16(-1.62%)
Mar 31, 2022 9.714 9.793 9.664 9.664 3,904 -0.28(-2.81%)
Mar 30, 2022 10.32 10.50 9.904 9.943 4,593 -0.52(-4.99%)
Mar 29, 2022 10.08 10.46 9.784 10.46 25,153 +0.52(+5.24%)
Mar 28, 2022 9.501 9.943 9.501 9.943 6,579 +0.50(+5.30%)
Mar 25, 2022 9.554 9.572 9.325 9.443 5,162 -0.17(-1.79%)
Mar 24, 2022 9.599 9.615 9.475 9.615 3,572 +0.03(+0.35%)
Mar 23, 2022 9.652 9.705 9.413 9.581 24,364 +0.11(+1.15%)
Mar 22, 2022 9.448 9.643 9.369 9.472 22,046 +0.45(+5.02%)
Mar 21, 2022 8.892 9.019 8.892 9.019 420 -0.06(-0.64%)
Mar 18, 2022 8.636 9.077 8.609 9.077 917 +0.35(+4.06%)
Mar 17, 2022 8.485 8.724 8.476 8.724 1,197 +0.38(+4.53%)
Mar 16, 2022 8.176 8.346 8.176 8.346 5,480 +0.58(+7.48%)
Mar 15, 2022 7.566 7.765 7.424 7.765 4,610 +0.16(+2.12%)
Mar 14, 2022 7.963 7.963 7.442 7.604 27,759 -0.47(-5.77%)
Mar 11, 2022 8.626 8.626 8.069 8.069 1,430 -0.47(-5.48%)
Mar 10, 2022 8.536 8.536 8.536 8.536 863 -0.25(-2.88%)
Mar 09, 2022 8.724 8.883 8.724 8.790 1,482 +0.39(+4.66%)
Mar 08, 2022 8.308 8.768 8.204 8.399 2,124 -0.01(-0.15%)
Mar 07, 2022 8.847 8.847 8.379 8.411 7,295 -0.47(-5.24%)
Mar 04, 2022 8.856 8.876 8.856 8.876 233 -0.40(-4.28%)
Mar 03, 2022 9.837 9.837 9.273 9.273 1,120 -0.50(-5.10%)
Mar 02, 2022 9.908 9.908 9.466 9.771 3,067 -0.09(-0.93%)
Mar 01, 2022 10.01 10.05 9.862 9.862 10,468 -0.20(-1.98%)
Feb 28, 2022 9.722 10.16 9.599 10.06 1,369 +0.42(+4.32%)
Feb 25, 2022 9.616 9.645 9.616 9.645 1,096 +0.13(+1.34%)
Feb 24, 2022 8.326 9.546 8.282 9.517 3,060 +0.68(+7.65%)
Feb 23, 2022 9.280 9.280 8.803 8.841 2,549 -0.29(-3.13%)
Feb 22, 2022 9.298 9.484 9.059 9.127 4,685 -0.18(-1.96%)
Feb 18, 2022 9.310 0 -0.44(-4.47%)
Feb 17, 2022 9.855 9.917 9.705 9.745 3,337 -0.52(-5.06%)
Feb 16, 2022 10.28 10.28 10.20 10.27 1,389 -0.24(-2.33%)
Feb 15, 2022 10.08 10.53 10.08 10.51 7,226 +0.63(+6.33%)
Feb 14, 2022 10.11 10.20 9.866 9.884 5,001 -0.11(-1.09%)
Feb 11, 2022 10.26 10.42 9.993 9.993 1,288 -0.32(-3.13%)
Feb 10, 2022 10.39 10.72 10.31 10.32 4,315 -0.35(-3.26%)
Feb 09, 2022 10.22 10.68 10.22 10.66 4,310 +0.65(+6.49%)
Feb 08, 2022 9.528 10.01 9.528 10.01 795 +0.39(+4.02%)
Feb 07, 2022 9.793 10.02 9.616 9.626 2,482 -0.15(-1.53%)
Feb 04, 2022 9.360 9.824 9.360 9.776 1,951 +0.61(+6.63%)
Feb 03, 2022 9.414 9.157 9.169 8,892 -0.57(-5.89%)
Feb 02, 2022 10.31 10.31 9.731 9.743 5,825 -0.57(-5.54%)
Feb 01, 2022 10.11 10.33 10.11 10.31 6,178 +0.42(+4.21%)
Jan 31, 2022 9.590 9.908 9.897 3,238 +0.78(+8.50%)
Jan 28, 2022 8.732 9.121 8.582 9.121 3,578 +0.43(+4.94%)
Jan 27, 2022 9.413 9.413 8.657 8.692 3,218 -0.52(-5.67%)
Jan 26, 2022 9.607 9.758 9.214 9.214 1,869 -0.17(-1.79%)
Jan 25, 2022 9.369 9.457 9.369 9.382 2,413 -0.21(-2.15%)
Jan 24, 2022 9.095 9.588 8.644 9.588 26,451 +0.00(+0.02%)
Jan 21, 2022 9.908 9.926 9.422 9.586 4,742 -0.47(-4.67%)
Jan 20, 2022 10.41 10.74 10.06 10.06 2,266 -0.26(-2.51%)
Jan 19, 2022 10.54 10.56 10.31 10.31 2,084 -0.23(-2.20%)
Jan 18, 2022 10.69 10.85 10.47 10.55 5,638 -0.43(-3.90%)
Jan 14, 2022 10.98 0 -0.06(-0.58%)
Jan 13, 2022 11.45 11.45 11.04 11.04 3,315 -0.66(-5.65%)
Jan 12, 2022 11.83 11.93 11.68 11.70 2,380 -0.09(-0.80%)
Jan 11, 2022 11.34 11.87 11.32 11.80 5,732 +0.46(+4.10%)
Jan 10, 2022 11.38 11.38 11.01 11.33 3,991 -0.13(-1.13%)
Jan 07, 2022 11.44 11.69 11.25 11.46 8,581 +0.13(+1.18%)
Jan 06, 2022 11.29 11.35 10.68 11.33 44,592 +0.06(+0.55%)
Jan 05, 2022 12.07 12.07 11.26 11.26 18,352 -0.86(-7.07%)
Jan 04, 2022 12.45 12.45 11.90 12.12 10,349 -0.36(-2.92%)
Jan 03, 2022 12.55 12.62 12.24 12.48 5,692 +0.06(+0.46%)
Dec 31, 2021 12.70 12.77 12.39 12.43 8,018 -0.28(-2.21%)
Dec 30, 2021 12.61 12.91 12.61 12.71 5,925 +0.43(+3.54%)
Dec 29, 2021 12.37 12.37 12.15 12.27 20,945 -0.24(-1.93%)
Dec 28, 2021 12.94 12.94 12.48 12.52 3,929 -0.46(-3.57%)
Dec 27, 2021 13.00 13.05 12.94 12.98 3,403 -0.01(-0.06%)
Dec 23, 2021 12.74 12.99 12.53 12.99 3,851 +0.24(+1.88%)
Dec 22, 2021 12.74 12.90 12.67 12.75 4,877 -0.12(-0.94%)
Dec 21, 2021 12.60 12.92 12.57 12.87 12,651 +0.44(+3.53%)
Dec 20, 2021 12.49 12.64 12.35 12.43 10,093 -0.41(-3.21%)
Dec 17, 2021 12.06 12.95 11.83 12.84 18,927 +0.53(+4.35%)
Dec 16, 2021 12.97 12.97 12.21 12.31 14,776 -0.50(-3.90%)
Dec 15, 2021 12.44 12.81 11.99 12.81 20,683 +0.35(+2.84%)
Dec 14, 2021 12.37 12.65 12.15 12.45 18,997 -0.26(-2.03%)
Dec 13, 2021 13.30 13.30 12.44 12.71 28,891 -0.40(-3.02%)
Dec 10, 2021 13.52 13.64 12.94 13.11 68,468 -0.36(-2.70%)
Dec 09, 2021 14.34 14.45 13.42 13.47 64,712 -1.02(-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.