Roundhill Meme Stock ETF (MEME)

7.8100
+0.00 (0.00%)
NYSE · Last Trade: Apr 29th, 8:48 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Meme Stock ETF (MEME)

DateOpenHighLowCloseVolumeAdjusted Close
4/28/20267.958.127.667.8195,5357.81
4/27/20268.178.318.008.27129,0738.27
4/24/20268.578.578.248.2665,5448.26
4/23/20268.768.818.208.40236,4788.40
4/22/20269.199.438.848.85195,8918.85
4/21/20269.259.358.858.90394,9998.90
4/20/20268.839.198.759.16116,3939.16
4/17/20269.029.028.808.98268,5038.98
4/16/20268.578.908.438.84182,4988.84
4/15/20268.258.587.958.531,952,6888.53
4/14/20268.248.297.938.29181,1008.29
4/13/20267.457.947.457.94114,8117.94
4/10/20267.357.587.187.52107,4857.52
4/09/20267.087.277.047.22152,8087.22
4/08/20267.117.126.847.0180,4797.01
4/07/20266.436.566.316.5670,9936.56
4/06/20266.586.636.376.4299,1046.42
4/02/20265.946.565.946.5696,1416.56
4/01/20266.306.426.186.2167,9146.21
3/31/20265.906.185.796.18104,2556.18
3/30/20266.326.345.655.7590,1755.75
3/27/20266.416.446.176.2358,7226.23
3/26/20266.806.836.406.4157,3076.41
3/25/20266.957.136.947.0053,0007.00
3/24/20266.806.966.746.9082,5066.90
3/23/20266.817.006.736.84156,9616.84
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