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)

7.520 +0.300 (+4.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 7.350 7.575 7.180 7.520 107,481 +0.30(+4.16%)
Apr 09, 2026 7.080 7.272 7.040 7.220 152,808 +0.21(+3.00%)
Apr 08, 2026 7.110 7.120 6.840 7.010 80,479 +0.45(+6.86%)
Apr 07, 2026 6.430 6.563 6.310 6.560 70,993 +0.13(+2.10%)
Apr 06, 2026 6.580 6.630 6.370 6.425 99,104 -0.13(-2.06%)
Apr 02, 2026 5.940 6.560 5.940 6.560 96,141 +0.35(+5.64%)
Apr 01, 2026 6.300 6.425 6.185 6.210 67,914 +0.03(+0.49%)
Mar 31, 2026 5.900 6.180 5.790 6.180 104,255 +0.43(+7.48%)
Mar 30, 2026 6.320 6.340 5.650 5.750 90,175 -0.48(-7.70%)
Mar 27, 2026 6.410 6.440 6.170 6.230 58,722 -0.18(-2.76%)
Mar 26, 2026 6.800 6.830 6.400 6.407 57,307 -0.59(-8.47%)
Mar 25, 2026 6.950 7.130 6.940 7.000 53,000 +0.10(+1.45%)
Mar 24, 2026 6.800 6.960 6.740 6.900 82,506 +0.06(+0.88%)
Mar 23, 2026 6.810 6.995 6.730 6.840 156,961 +0.13(+1.94%)
Mar 20, 2026 7.100 7.100 6.580 6.710 286,804 -0.36(-5.09%)
Mar 19, 2026 6.680 7.110 6.640 7.070 136,295 +0.21(+3.06%)
Mar 18, 2026 6.960 7.070 6.860 6.860 93,626 -0.13(-1.86%)
Mar 17, 2026 6.860 6.990 6.830 6.990 81,077 +0.10(+1.45%)
Mar 16, 2026 6.860 6.980 6.780 6.890 184,175 +0.25(+3.77%)
Mar 13, 2026 6.690 6.860 6.610 6.640 102,971 +0.09(+1.37%)
Mar 12, 2026 6.630 6.716 6.500 6.550 95,282 -0.18(-2.67%)
Mar 11, 2026 6.670 6.830 6.660 6.730 219,471 +0.17(+2.59%)
Mar 10, 2026 6.560 6.750 6.540 6.560 281,761 +0.09(+1.39%)
Mar 09, 2026 6.050 6.480 6.050 6.470 245,944 +0.38(+6.24%)
Mar 06, 2026 6.300 6.515 6.070 6.090 188,744 -0.46(-7.02%)
Mar 05, 2026 6.620 6.780 6.360 6.550 103,307 -0.20(-2.96%)
Mar 04, 2026 6.700 6.790 6.550 6.750 89,317 +0.26(+4.01%)
Mar 03, 2026 6.650 6.700 6.350 6.490 121,501 -0.43(-6.21%)
Mar 02, 2026 6.580 6.920 6.580 6.920 116,077 +0.34(+5.17%)
Feb 27, 2026 6.640 6.765 6.440 6.580 105,569 -0.35(-5.05%)
Feb 26, 2026 6.970 6.980 6.750 6.930 85,889 -0.06(-0.86%)
Feb 25, 2026 7.040 7.115 6.990 6.990 115,619 +0.07(+1.01%)
Feb 24, 2026 6.760 6.950 6.700 6.920 166,712 +0.10(+1.47%)
Feb 23, 2026 6.610 6.820 6.610 6.820 103,827 +0.13(+1.94%)
Feb 20, 2026 6.890 7.030 6.633 6.690 100,344 -0.28(-4.02%)
Feb 19, 2026 6.770 7.000 6.690 6.970 113,226 +0.11(+1.60%)
Feb 18, 2026 6.660 6.970 6.580 6.860 95,451 +0.21(+3.16%)
Feb 17, 2026 6.490 6.760 6.370 6.650 96,930 +0.00(+0.00%)
Feb 13, 2026 6.520 6.800 6.370 6.650 117,947 +0.12(+1.84%)
Feb 12, 2026 6.840 6.840 6.460 6.530 179,944 -0.39(-5.64%)
Feb 11, 2026 7.140 7.140 6.610 6.920 247,474 -0.11(-1.56%)
Feb 10, 2026 7.250 7.300 7.030 7.030 310,041 -0.25(-3.43%)
Feb 09, 2026 6.830 7.300 6.780 7.280 307,445 +0.43(+6.28%)
Feb 06, 2026 6.470 6.864 6.360 6.850 190,066 +0.73(+11.93%)
Feb 05, 2026 6.470 6.680 6.095 6.120 330,374 -0.63(-9.33%)
Feb 04, 2026 7.410 7.410 6.457 6.750 607,993 -0.72(-9.64%)
Feb 03, 2026 7.380 7.490 7.065 7.470 383,386 +0.41(+5.81%)
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.