ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Roundhill Meme Stock ETF (NY:MEME)

6.360 -0.330 (-4.93%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 6.700 6.700 6.340 6.360 233,290 -0.33(-4.93%)
Dec 24, 2025 6.750 6.770 6.630 6.690 144,541 -0.05(-0.74%)
Dec 23, 2025 6.740 6.941 6.701 6.740 335,447 -0.22(-3.16%)
Dec 22, 2025 6.860 7.035 6.790 6.960 373,925 +0.32(+4.82%)
Dec 19, 2025 6.050 6.670 6.050 6.640 457,171 +0.69(+11.60%)
Dec 18, 2025 5.970 6.100 5.890 5.950 318,842 +0.28(+4.94%)
Dec 17, 2025 6.160 6.240 5.660 5.670 226,608 -0.39(-6.44%)
Dec 16, 2025 5.900 6.098 5.849 6.060 263,777 +0.06(+1.00%)
Dec 15, 2025 6.570 6.570 5.980 6.000 174,074 -0.52(-7.98%)
Dec 12, 2025 7.050 7.095 6.510 6.520 273,195 -0.66(-9.19%)
Dec 11, 2025 6.940 7.180 6.710 7.180 293,847 +0.16(+2.28%)
Dec 10, 2025 7.160 7.300 6.980 7.020 220,518 -0.25(-3.44%)
Dec 09, 2025 6.980 7.360 6.960 7.270 236,681 +0.17(+2.39%)
Dec 08, 2025 7.150 7.210 6.880 7.100 163,123 +0.07(+1.00%)
Dec 05, 2025 7.090 7.125 6.935 7.030 225,243 -0.15(-2.09%)
Dec 04, 2025 6.600 7.190 6.555 7.180 340,917 +0.58(+8.79%)
Dec 03, 2025 6.410 6.640 6.270 6.600 141,392 +0.19(+2.96%)
Dec 02, 2025 6.450 6.655 6.390 6.410 205,142 +0.07(+1.10%)
Dec 01, 2025 6.370 6.480 6.300 6.340 141,348 -0.25(-3.79%)
Nov 28, 2025 6.540 6.660 6.510 6.590 170,904 +0.17(+2.65%)
Nov 26, 2025 6.440 6.485 6.190 6.420 257,685 +0.11(+1.74%)
Nov 25, 2025 6.280 6.338 6.000 6.310 298,551 -0.08(-1.25%)
Nov 24, 2025 5.820 6.420 5.820 6.390 256,829 +0.66(+11.52%)
Nov 21, 2025 5.830 5.870 5.325 5.730 424,672 -0.05(-0.87%)
Nov 20, 2025 6.720 6.770 5.780 5.780 466,668 -0.59(-9.26%)
Nov 19, 2025 6.430 6.679 6.290 6.370 1,217,282 -0.08(-1.24%)
Nov 18, 2025 6.160 6.610 6.090 6.450 4,161,492 +0.14(+2.22%)
Nov 17, 2025 6.450 6.650 6.170 6.310 405,063 -0.21(-3.22%)
Nov 14, 2025 6.110 6.840 6.110 6.520 337,184 +0.01(+0.15%)
Nov 13, 2025 7.070 7.070 6.450 6.510 399,359 -0.78(-10.70%)
Nov 12, 2025 7.490 7.560 7.190 7.290 217,932 -0.14(-1.88%)
Nov 11, 2025 7.560 7.610 7.360 7.430 296,609 -0.31(-4.01%)
Nov 10, 2025 7.890 8.000 7.540 7.740 465,948 +0.13(+1.71%)
Nov 07, 2025 7.100 7.630 6.880 7.610 629,445 +0.16(+2.15%)
Nov 06, 2025 8.040 8.070 7.430 7.450 509,497 -0.61(-7.57%)
Nov 05, 2025 7.820 8.100 7.760 8.060 499,323 +0.42(+5.50%)
Nov 04, 2025 7.670 8.144 7.580 7.640 623,099 -0.55(-6.72%)
Nov 03, 2025 8.740 8.740 8.060 8.190 535,441 -0.41(-4.77%)
Oct 31, 2025 8.550 8.650 8.280 8.600 450,719 +0.17(+2.02%)
Oct 30, 2025 8.410 8.629 8.230 8.430 558,406 -0.21(-2.43%)
Oct 29, 2025 8.800 8.850 8.440 8.640 624,822 +0.03(+0.35%)
Oct 28, 2025 8.830 9.210 8.534 8.610 1,085,790 -0.17(-1.94%)
Oct 27, 2025 9.090 9.250 8.780 8.780 1,369,960 -0.41(-4.46%)
Oct 24, 2025 9.410 9.550 9.130 9.190 818,636 +0.26(+2.91%)
Oct 23, 2025 8.890 9.194 8.762 8.930 973,585 +0.02(+0.22%)
Oct 22, 2025 9.940 10.11 8.410 8.910 2,745,964 -0.67(-6.99%)
Oct 21, 2025 9.780 9.780 9.194 9.580 999,666 -0.24(-2.47%)
Oct 20, 2025 10.14 10.15 9.680 9.823 866,046 +0.19(+2.00%)
Oct 17, 2025 9.590 9.895 9.320 9.630 975,218 -0.34(-3.41%)
Oct 16, 2025 11.03 11.03 9.892 9.970 1,392,339 -0.98(-8.95%)
Oct 15, 2025 11.46 11.47 10.42 10.95 1,669,730 -0.12(-1.08%)
Oct 14, 2025 10.68 11.40 10.15 11.07 2,050,941 +0.22(+2.03%)
Oct 13, 2025 10.13 10.93 10.08 10.85 2,895,534 +1.38(+14.57%)
Oct 10, 2025 10.21 10.40 9.460 9.470 2,998,305 -0.49(-4.92%)
Oct 09, 2025 9.920 10.00 9.666 9.960 3,742,948 +0.15(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.