Price Alert

Roundhill MEME ETF (MEME)

AMEX: MEME · Real-Time Price · USD

38.51

-0.08 (-0.21%)

At close: Dec 12, 2023, 9:12 PM

MEME Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 21, 2023	38.51	38.51	38.51	38.51	38.51	0.00%	0
Dec 20, 2023	38.51	38.51	38.51	38.51	38.51	0.00%	0
Dec 19, 2023	38.51	38.51	38.51	38.51	38.51	0.00%	0
Dec 18, 2023	38.51	38.51	38.51	38.51	38.51	0.00%	0
Dec 15, 2023	38.51	38.51	38.51	38.51	38.51	0.00%	0
Dec 14, 2023	38.51	38.51	38.51	38.51	38.51	0.00%	0
Dec 13, 2023	38.51	38.51	38.51	38.51	38.51	0.00%	0
Dec 12, 2023	38.48	38.51	38.44	38.51	38.51	-0.21%	1,856
Dec 11, 2023	38.78	38.78	38.39	38.59	38.59	-0.87%	2,769
Dec 8, 2023	37.86	39.10	37.86	38.93	38.93	2.45%	5,946
Dec 7, 2023	37.85	38.00	37.71	38.00	38.00	1.90%	1,924
Dec 6, 2023	37.72	38.25	37.29	37.29	37.29	-0.13%	2,562
Dec 5, 2023	37.72	38.15	37.28	37.34	37.34	-1.87%	9,464
Dec 4, 2023	37.38	38.23	37.38	38.05	38.05	3.00%	7,796
Dec 1, 2023	34.96	36.97	34.96	36.94	36.94	5.42%	10,062
Nov 30, 2023	35.75	35.75	34.97	35.04	35.04	-1.68%	2,267
Nov 29, 2023	35.40	36.42	35.40	35.64	35.64	2.30%	8,039
Nov 28, 2023	33.40	34.84	33.40	34.84	34.83	4.41%	5,904
Nov 27, 2023	32.82	33.48	32.82	33.37	33.37	1.03%	1,683
Nov 24, 2023	32.76	33.03	32.44	33.03	33.03	0.58%	9,307