Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Roundhill Meme Stock ETF (NY:MEME)

8.841 +0.001 (+0.01%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 17, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2026 8.570 8.900 8.430 8.840 182,498 +0.31(+3.63%)
Apr 15, 2026 8.250 8.580 7.950 8.530 1,952,688 +0.24(+2.90%)
Apr 14, 2026 8.240 8.290 7.930 8.290 181,100 +0.35(+4.41%)
Apr 13, 2026 7.450 7.940 7.450 7.940 114,811 +0.42(+5.59%)
Apr 10, 2026 7.350 7.575 7.180 7.520 107,485 +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.
© 2025 FinancialContent. All rights reserved.