Roundhill Meme Stock ETF (MEME)

6.7100
-0.3600 (-5.09%)
NYSE · Last Trade: Mar 23rd, 2:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Meme Stock ETF (MEME)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20267.107.106.586.71286,8046.71
3/19/20266.687.116.647.07136,2957.07
3/18/20266.967.076.866.8693,6266.86
3/17/20266.866.996.836.9981,0776.99
3/16/20266.866.986.786.89184,1756.89
3/13/20266.696.866.616.64102,9716.64
3/12/20266.636.726.506.5595,2826.55
3/11/20266.676.836.666.73219,4716.73
3/10/20266.566.756.546.56281,7616.56
3/09/20266.056.486.056.47245,9446.47
3/06/20266.306.516.076.09188,7446.09
3/05/20266.626.786.366.55103,3076.55
3/04/20266.706.796.556.7589,3176.75
3/03/20266.656.706.356.49121,5016.49
3/02/20266.586.926.586.92116,0776.92
2/27/20266.646.766.446.58105,5696.58
2/26/20266.976.986.756.9385,8896.93
2/25/20267.047.126.996.99115,6196.99
2/24/20266.766.956.706.92166,7126.92
2/23/20266.616.826.616.82103,8276.82
2/20/20266.897.036.636.69100,3446.69
2/19/20266.777.006.696.97113,2266.97
2/18/20266.666.976.586.8695,4516.86
2/17/20266.496.766.376.6596,9306.65
2/13/20266.526.806.376.65117,9476.65
2/12/20266.846.846.466.53179,9446.53
2/11/20267.147.146.616.92247,4746.92
2/10/20267.257.307.037.03310,0417.03
2/09/20266.837.306.787.28307,4457.28
2/06/20266.476.866.366.85190,0666.85
2/05/20266.476.686.096.12330,3746.12
2/04/20267.417.416.466.75607,9936.75
2/03/20267.387.497.077.47383,3867.47
2/02/20267.157.306.997.06223,3507.06
1/30/20267.547.727.037.12208,9617.12
1/29/20267.867.877.307.54223,2697.54
1/28/20267.998.087.817.98158,3067.98
1/27/20267.517.907.437.86342,4297.86
1/26/20268.038.047.427.49465,9867.49
1/23/20267.958.037.707.83181,2997.83
1/22/20268.108.127.817.97182,0947.97
1/21/20268.218.287.547.92627,9797.92
1/20/20267.888.307.858.06406,9838.06
1/16/20267.988.267.968.18347,5968.18
1/15/20267.958.107.807.83150,4887.83
1/14/20267.797.857.587.85170,4027.85
1/13/20267.957.997.737.88165,8007.88
1/12/20267.617.897.567.89358,2437.89
1/09/20267.597.907.497.70260,0317.70
1/08/20267.377.557.267.38262,2797.38
1/07/20267.257.457.197.27154,5467.27
1/06/20267.167.407.107.40487,9567.40
1/05/20266.967.146.807.12838,3337.12
1/02/20266.356.746.236.73395,0996.73
12/31/20256.276.306.166.20220,2586.20
12/30/20256.366.436.256.27855,2176.27
12/29/20256.196.416.196.29200,7976.29
12/26/20256.706.706.346.36233,2906.36
12/24/20256.756.776.636.69144,5416.69
12/23/20256.746.946.706.74335,4476.74