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)

6.900 -0.070 (-1.00%)
Streaming Delayed Price Updated: 10:50 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 7.150 7.300 6.985 7.060 223,350 -0.06(-0.84%)
Jan 30, 2026 7.540 7.720 7.030 7.120 208,961 -0.42(-5.57%)
Jan 29, 2026 7.860 7.870 7.300 7.540 223,269 -0.44(-5.51%)
Jan 28, 2026 7.990 8.080 7.810 7.980 158,306 +0.12(+1.53%)
Jan 27, 2026 7.510 7.900 7.430 7.860 342,429 +0.37(+4.94%)
Jan 26, 2026 8.030 8.040 7.415 7.490 465,986 -0.34(-4.34%)
Jan 23, 2026 7.950 8.025 7.700 7.830 181,299 -0.14(-1.76%)
Jan 22, 2026 8.100 8.115 7.806 7.970 182,094 +0.05(+0.63%)
Jan 21, 2026 8.210 8.280 7.540 7.920 627,979 -0.14(-1.74%)
Jan 20, 2026 7.880 8.305 7.850 8.060 406,983 -0.12(-1.47%)
Jan 16, 2026 7.980 8.255 7.960 8.180 347,596 +0.35(+4.47%)
Jan 15, 2026 7.950 8.100 7.800 7.830 150,488 -0.02(-0.25%)
Jan 14, 2026 7.790 7.850 7.580 7.850 170,402 -0.03(-0.38%)
Jan 13, 2026 7.950 7.985 7.730 7.880 165,800 -0.01(-0.13%)
Jan 12, 2026 7.610 7.890 7.560 7.890 358,244 +0.19(+2.47%)
Jan 09, 2026 7.590 7.900 7.494 7.700 260,031 +0.32(+4.34%)
Jan 08, 2026 7.370 7.555 7.260 7.380 262,279 +0.11(+1.51%)
Jan 07, 2026 7.250 7.447 7.190 7.270 154,546 -0.13(-1.76%)
Jan 06, 2026 7.160 7.400 7.100 7.400 487,956 +0.28(+3.93%)
Jan 05, 2026 6.960 7.140 6.800 7.120 838,333 +0.39(+5.79%)
Jan 02, 2026 6.350 6.740 6.230 6.730 395,099 +0.53(+8.55%)
Dec 31, 2025 6.270 6.300 6.155 6.200 220,258 -0.07(-1.12%)
Dec 30, 2025 6.360 6.430 6.250 6.270 855,217 -0.02(-0.32%)
Dec 29, 2025 6.190 6.410 6.190 6.290 200,797 -0.07(-1.10%)
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%)
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.