Roundhill Meme Stock ETF (MEME)

9.8400
-1.4500 (-12.84%)
NYSE· Last Trade: Jun 7th, 7:17 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Meme Stock ETF (MEME)

DateOpenHighLowCloseVolumeAdjusted Close
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
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