Roundhill Meme Stock ETF (MEME)
6.7500
-0.7200 (-9.64%)
NYSE · Last Trade: Feb 4th, 7:04 PM EST
Historical Prices For Roundhill Meme Stock ETF (MEME)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 7.41 | 7.41 | 6.46 | 6.75 | 607,993 | 6.75 |
| 2/03/2026 | 7.38 | 7.49 | 7.07 | 7.47 | 383,386 | 7.47 |
| 2/02/2026 | 7.15 | 7.30 | 6.99 | 7.06 | 223,350 | 7.06 |
| 1/30/2026 | 7.54 | 7.72 | 7.03 | 7.12 | 208,961 | 7.12 |
| 1/29/2026 | 7.86 | 7.87 | 7.30 | 7.54 | 223,269 | 7.54 |
| 1/28/2026 | 7.99 | 8.08 | 7.81 | 7.98 | 158,311 | 7.98 |
| 1/27/2026 | 7.51 | 7.90 | 7.43 | 7.86 | 342,429 | 7.86 |
| 1/26/2026 | 8.03 | 8.04 | 7.42 | 7.49 | 465,986 | 7.49 |
| 1/23/2026 | 7.95 | 8.03 | 7.70 | 7.83 | 181,299 | 7.83 |
| 1/22/2026 | 8.10 | 8.12 | 7.81 | 7.97 | 182,094 | 7.97 |
| 1/21/2026 | 8.21 | 8.28 | 7.54 | 7.92 | 627,979 | 7.92 |
| 1/20/2026 | 7.88 | 8.30 | 7.85 | 8.06 | 406,983 | 8.06 |
| 1/16/2026 | 7.98 | 8.26 | 7.96 | 8.18 | 347,596 | 8.18 |
| 1/15/2026 | 7.95 | 8.10 | 7.80 | 7.83 | 150,488 | 7.83 |
| 1/14/2026 | 7.79 | 7.85 | 7.58 | 7.85 | 170,402 | 7.85 |
| 1/13/2026 | 7.95 | 7.99 | 7.73 | 7.88 | 165,800 | 7.88 |
| 1/12/2026 | 7.61 | 7.89 | 7.56 | 7.89 | 358,243 | 7.89 |
| 1/09/2026 | 7.59 | 7.90 | 7.49 | 7.70 | 260,031 | 7.70 |
| 1/08/2026 | 7.37 | 7.55 | 7.26 | 7.38 | 262,279 | 7.38 |
| 1/07/2026 | 7.25 | 7.45 | 7.19 | 7.27 | 154,546 | 7.27 |
| 1/06/2026 | 7.16 | 7.40 | 7.10 | 7.40 | 487,956 | 7.40 |
| 1/05/2026 | 6.96 | 7.14 | 6.80 | 7.12 | 838,333 | 7.12 |
| 1/02/2026 | 6.35 | 6.74 | 6.23 | 6.73 | 395,099 | 6.73 |
| 12/31/2025 | 6.27 | 6.30 | 6.16 | 6.20 | 220,258 | 6.20 |
| 12/30/2025 | 6.36 | 6.43 | 6.25 | 6.27 | 855,217 | 6.27 |
| 12/29/2025 | 6.19 | 6.41 | 6.19 | 6.29 | 200,797 | 6.29 |
| 12/26/2025 | 6.70 | 6.70 | 6.34 | 6.36 | 233,290 | 6.36 |
| 12/24/2025 | 6.75 | 6.77 | 6.63 | 6.69 | 144,541 | 6.69 |
| 12/23/2025 | 6.74 | 6.94 | 6.70 | 6.74 | 335,447 | 6.74 |
| 12/22/2025 | 6.86 | 7.04 | 6.79 | 6.96 | 373,925 | 6.96 |
| 12/19/2025 | 6.05 | 6.67 | 6.05 | 6.64 | 457,171 | 6.64 |
| 12/18/2025 | 5.97 | 6.10 | 5.89 | 5.95 | 318,842 | 5.95 |
| 12/17/2025 | 6.16 | 6.24 | 5.66 | 5.67 | 226,608 | 5.67 |
| 12/16/2025 | 5.90 | 6.10 | 5.85 | 6.06 | 263,777 | 6.06 |
| 12/15/2025 | 6.57 | 6.57 | 5.98 | 6.00 | 174,074 | 6.00 |
| 12/12/2025 | 7.05 | 7.09 | 6.51 | 6.52 | 273,195 | 6.52 |
| 12/11/2025 | 6.94 | 7.18 | 6.71 | 7.18 | 293,847 | 7.18 |
| 12/10/2025 | 7.16 | 7.30 | 6.98 | 7.02 | 220,518 | 7.02 |
| 12/09/2025 | 6.98 | 7.36 | 6.96 | 7.27 | 236,678 | 7.27 |
| 12/08/2025 | 7.15 | 7.21 | 6.88 | 7.10 | 163,123 | 7.10 |
| 12/05/2025 | 7.09 | 7.13 | 6.94 | 7.03 | 225,243 | 7.03 |
| 12/04/2025 | 6.60 | 7.19 | 6.55 | 7.18 | 340,917 | 7.18 |
| 12/03/2025 | 6.41 | 6.64 | 6.27 | 6.60 | 141,392 | 6.60 |
| 12/02/2025 | 6.45 | 6.66 | 6.39 | 6.41 | 205,142 | 6.41 |
| 12/01/2025 | 6.37 | 6.48 | 6.30 | 6.34 | 141,348 | 6.34 |
| 11/28/2025 | 6.54 | 6.66 | 6.51 | 6.59 | 170,904 | 6.59 |
| 11/26/2025 | 6.44 | 6.49 | 6.19 | 6.42 | 257,685 | 6.42 |
| 11/25/2025 | 6.28 | 6.34 | 6.00 | 6.31 | 298,551 | 6.31 |
| 11/24/2025 | 5.82 | 6.42 | 5.82 | 6.39 | 256,829 | 6.39 |
| 11/21/2025 | 5.83 | 5.87 | 5.33 | 5.73 | 424,672 | 5.73 |
| 11/20/2025 | 6.72 | 6.77 | 5.78 | 5.78 | 466,668 | 5.78 |
| 11/19/2025 | 6.43 | 6.68 | 6.29 | 6.37 | 1,217,282 | 6.37 |
| 11/18/2025 | 6.16 | 6.61 | 6.09 | 6.45 | 4,161,492 | 6.45 |
| 11/17/2025 | 6.45 | 6.65 | 6.17 | 6.31 | 405,252 | 6.31 |
| 11/14/2025 | 6.11 | 6.84 | 6.11 | 6.52 | 337,184 | 6.52 |
| 11/13/2025 | 7.07 | 7.07 | 6.45 | 6.51 | 399,359 | 6.51 |
| 11/12/2025 | 7.49 | 7.56 | 7.19 | 7.29 | 217,932 | 7.29 |
| 11/11/2025 | 7.56 | 7.61 | 7.36 | 7.43 | 296,609 | 7.43 |
| 11/10/2025 | 7.89 | 8.00 | 7.54 | 7.74 | 465,948 | 7.74 |
| 11/07/2025 | 7.10 | 7.63 | 6.88 | 7.61 | 629,445 | 7.61 |
| 11/06/2025 | 8.04 | 8.07 | 7.43 | 7.45 | 509,497 | 7.45 |
| 11/05/2025 | 7.82 | 8.10 | 7.76 | 8.06 | 499,323 | 8.06 |