Roundhill Meme Stock ETF (MEME)

6.8600
+0.00 (0.00%)
NYSE· Last Trade: Jul 17th, 6:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Meme Stock ETF (MEME)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/20267.267.306.816.86861,8986.86
7/15/20267.927.937.297.58112,7607.58
7/14/20268.108.157.837.9148,3447.91
7/13/20268.008.087.707.8057,5527.80
7/10/20268.378.378.098.3030,2388.30
7/09/20268.548.578.298.4170,0638.41
7/08/20267.838.197.818.10128,3118.10
7/07/20268.188.277.737.9289,5587.92
7/06/20268.618.908.528.5275,1468.52
7/02/20269.049.248.168.39154,0628.39
7/01/20269.259.399.009.0767,4969.07
6/30/20269.309.709.309.6368,9269.63
6/29/20268.989.418.579.38141,9339.38
6/26/20268.839.008.708.79103,5288.79
6/25/20269.799.798.979.1968,4769.19
6/24/20269.779.779.049.29146,1469.29
6/23/20269.7110.179.669.75183,7999.75
6/22/202610.4810.6110.2010.40136,41510.40
6/18/202610.2810.379.8710.34209,73810.34
6/17/202610.0010.369.939.96216,1169.96
6/16/202610.3110.419.799.79261,2539.79
6/15/202610.3610.5610.2610.43272,65310.43
6/12/202610.0810.179.649.78224,8299.78
6/11/20269.4210.349.4210.19320,20110.19
6/10/20269.5210.029.359.37224,3389.37
6/09/202610.2710.479.019.56295,2979.56
6/08/202610.2410.359.8810.09220,79710.09
6/05/202610.8210.849.569.84508,1949.84
6/04/202610.7611.5610.6411.29363,89211.29
6/03/202611.6711.7211.0511.10192,15511.10
6/02/202611.4611.8311.4311.72186,66811.72
6/01/202611.0011.4510.8111.22191,01911.22
5/29/20260.0011.5610.8411.40376,30311.40
5/28/202611.6211.9111.4211.80299,42411.80
5/27/202611.4911.5910.9011.54258,06311.54
5/26/202611.3311.5011.2211.32666,69311.32
5/22/202610.5510.9910.5410.88238,75110.88
5/21/20269.6310.499.6310.48381,41810.48
5/20/20269.449.589.189.55275,0799.55
5/19/20269.029.298.639.13259,8469.13
5/18/202610.0210.048.979.32145,7339.32
5/15/20269.8410.039.709.90199,0829.90
5/14/202610.2310.4710.0110.32143,17110.32
5/13/202610.3310.509.8110.32518,33910.32
5/12/202610.0110.299.389.93139,9079.93
5/11/20269.5910.419.5210.25370,39910.25
5/08/20269.389.569.189.53120,5069.53
5/07/20269.489.518.959.13206,0249.13
5/06/20269.509.729.219.72234,1409.72
5/05/20268.919.378.899.32155,5649.32
5/04/20268.879.048.758.86162,3058.86
5/01/20268.348.768.348.72133,3428.72
4/30/20268.068.437.978.39102,8518.39
4/29/20268.038.037.757.9088,7077.90
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