Dark

MEME
Roundhill MEME ETF
stock NYSE

Inactive

Dec 12, 2023

38.51USD-0.208%(-0.08)1,856

Pre-market

0.00USD-100.000%(-38.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-12	38.4781	38.5100	38.4400	38.5100	-0.208%	1,856	0.000%
2023-12-11	38.7820	38.7820	38.3900	38.5904	-0.872%	2,769	-0.208%
2023-12-08	37.8600	39.1000	37.8600	38.9300	+2.448%	5,946	-1.079%
2023-12-07	37.8500	37.9999	37.7100	37.9999	+1.904%	1,924	+1.342%
2023-12-06	37.7200	38.2500	37.2900	37.2900	-0.132%	2,562	+3.272%
2023-12-05	37.7200	38.1500	37.2800	37.3394	-1.877%	9,464	+3.135%
2023-12-04	37.3800	38.2300	37.3800	38.0537	+3.015%	7,796	+1.199%
2023-12-01	34.9600	36.9700	34.9600	36.9400	+5.415%	10,062	+4.250%
2023-11-30	35.7500	35.7500	34.9700	35.0426	-1.673%	2,267	+9.895%
2023-11-29	35.4000	36.4200	35.4000	35.6389	+2.307%	8,039	+8.056%
2023-11-28	33.4000	34.8352	33.4000	34.8352	+4.377%	5,904	+10.549%
2023-11-27	32.8200	33.4799	32.8200	33.3744	+1.054%	1,683	+15.388%
2023-11-24	32.7600	33.0264	32.4400	33.0264	+0.559%	9,307	+16.604%
2023-11-22	32.4000	32.8500	32.2112	32.8429	+1.446%	4,028	+17.255%
2023-11-21	32.5700	32.5700	32.1401	32.3749	-2.310%	2,108	+18.950%
2023-11-20	32.7900	33.1406	32.7900	33.1406	+2.616%	407	+16.202%
2023-11-17	31.8200	32.2959	31.8075	32.2959	+2.338%	1,638	+19.241%
2023-11-16	31.8700	31.8700	31.2200	31.5580	-2.789%	622	+22.029%
2023-11-15	32.5199	32.5199	32.4634	32.4634	+2.772%	583	+18.626%
2023-11-14	31.0847	31.6000	31.0847	31.5879	+5.559%	578	+21.914%
2023-11-13	29.9245	29.9245	29.9245	29.9245	0.000%	328	+28.691%
2023-11-10	29.9410	29.9410	29.9245	29.9245	+0.628%	1,514	+28.691%
2023-11-09	30.6200	30.6200	29.7376	29.7376	-2.555%	368	+29.499%
2023-11-08	30.7962	30.7962	30.4664	30.5174	-1.280%	1,283	+26.190%
2023-11-07	30.9330	30.9330	30.9130	30.9130	+0.497%	648	+24.575%
2023-11-06	31.3200	31.3200	30.7600	30.7600	-1.088%	1,061	+25.195%
2023-11-03	31.4200	31.4200	31.0700	31.0985	+2.176%	1,421	+23.832%
2023-11-02	30.0800	30.4362	30.0800	30.4362	+4.020%	1,133	+26.527%
2023-11-01	29.0000	29.2600	29.0000	29.2600	-0.034%	382	+31.613%
2023-10-31	28.8900	29.3500	28.8900	29.2700	+1.597%	1,104	+31.568%
2023-10-30	29.0200	29.0200	28.6200	28.8100	+0.174%	1,221	+33.669%
2023-10-27	29.3400	29.3400	28.6500	28.7600	-1.709%	891	+33.901%
2023-10-26	29.2600	29.2600	29.2600	29.2600	-1.581%	282	+31.613%
2023-10-25	29.7300	29.7300	29.7300	29.7300	-2.011%	360	+29.532%
2023-10-24	30.3300	30.3400	30.3300	30.3400	+2.917%	539	+26.928%
2023-10-23	29.1000	29.7600	29.1000	29.4800	+1.028%	1,892	+30.631%
2023-10-20	29.3000	29.3000	29.1800	29.1800	-1.890%	464	+31.974%
2023-10-19	30.2000	30.2000	29.7420	29.7420	-1.491%	2,581	+29.480%
2023-10-18	30.1401	30.2000	30.1000	30.1922	-4.558%	1,755	+27.549%
2023-10-17	31.6117	31.6341	31.5401	31.6341	+0.581%	486	+21.736%
2023-10-16	30.7200	31.4514	30.7200	31.4514	+2.726%	632	+22.443%
2023-10-13	31.0694	31.0694	30.6169	30.6169	-2.264%	1,458	+25.780%
2023-10-12	31.6200	31.6500	31.2600	31.3261	-2.669%	1,296	+22.933%
2023-10-11	32.6465	32.6465	32.1850	32.1850	-0.656%	533	+19.652%
2023-10-10	32.7669	32.7669	32.3975	32.3975	+2.155%	438	+18.867%
2023-10-09	30.8200	31.7142	30.8200	31.7142	+0.648%	450	+21.428%
2023-10-06	30.4200	31.5100	30.4200	31.5100	+3.515%	1,375	+22.215%
2023-10-05	30.2100	30.4400	30.1400	30.4400	-2.685%	2,050	+26.511%
2023-10-04	30.8200	31.2798	30.8200	31.2798	+3.033%	576	+23.115%
2023-10-03	30.4200	30.6265	30.3200	30.3591	-3.656%	3,260	+26.848%
2023-10-02	31.2600	31.5110	31.2600	31.5110	-1.758%	1,216	+22.211%
2023-09-29	32.4390	32.4390	31.8600	32.0749	+0.944%	885	+20.063%
2023-09-28	31.7500	31.8000	31.7500	31.7750	+1.995%	1,805	+21.196%
2023-09-27	31.2435	31.2435	31.1535	31.1535	+0.134%	258	+23.614%
2023-09-26	31.3801	31.4000	31.1118	31.1118	-1.420%	600	+23.779%
2023-09-25	31.3000	31.7470	31.1900	31.5600	+0.254%	3,358	+22.022%
2023-09-22	32.1600	32.1600	31.4600	31.4800	-1.131%	2,856	+22.332%
2023-09-21	32.3200	32.3200	31.8400	31.8400	-3.073%	1,594	+20.948%
2023-09-20	33.4600	33.5265	32.8496	32.8496	-1.308%	505	+17.231%
2023-09-19	33.0401	33.2848	33.0000	33.2848	-1.821%	1,360	+15.698%
2023-09-18	34.0600	34.0600	33.9022	33.9022	-2.471%	524	+13.591%
2023-09-15	35.1000	35.1000	34.7610	34.7610	-1.272%	655	+10.785%
2023-09-14	35.0800	35.2088	35.0800	35.2088	+2.055%	626	+9.376%
2023-09-13	34.4998	34.4998	34.4998	34.4998	-0.394%	144	+11.624%
2023-09-12	34.9000	34.9000	34.6362	34.6362	-0.849%	1,243	+11.184%
2023-09-11	34.8200	34.9327	34.7800	34.9327	+1.178%	606	+10.241%
2023-09-08	34.5900	34.6174	34.4400	34.5261	-1.071%	1,000	+11.539%
2023-09-07	34.9982	34.9982	34.9000	34.9000	-0.343%	382	+10.344%
2023-09-06	35.3800	35.3800	34.8576	35.0200	-1.225%	849	+9.966%
2023-09-05	35.4900	35.4900	35.3096	35.4544	-0.081%	1,308	+8.618%
2023-09-01	35.6800	35.7000	35.4507	35.4833	+0.479%	1,104	+8.530%
2023-08-31	35.3600	35.5400	35.3143	35.3143	+0.021%	795	+9.049%
2023-08-30	34.3500	35.3068	34.3500	35.3068	+1.830%	2,940	+9.072%
2023-08-29	33.0300	34.7500	33.0300	34.6723	+4.249%	4,888	+11.068%
2023-08-28	32.9201	33.2591	32.9200	33.2591	+0.803%	1,729	+15.788%
2023-08-25	32.9202	32.9940	32.7000	32.9940	+1.352%	2,369	+16.718%
2023-08-24	32.6590	32.7799	32.5538	32.5538	-4.973%	937	+18.296%
2023-08-23	33.8400	34.4200	33.8300	34.2573	+1.355%	1,667	+12.414%
2023-08-22	34.8200	34.8200	33.6130	33.7993	-1.287%	886	+13.937%
2023-08-21	34.7200	34.8700	34.0600	34.2400	-1.155%	4,414	+12.471%
2023-08-18	33.7200	34.7601	33.5600	34.6400	+0.271%	3,735	+11.172%
2023-08-17	35.1500	35.1500	34.5465	34.5465	-1.968%	2,492	+11.473%
2023-08-16	35.8400	36.0200	35.2400	35.2400	-2.571%	4,508	+9.279%
2023-08-15	36.7000	36.7000	36.0001	36.1700	-1.978%	2,120	+6.469%
2023-08-14	36.4700	36.9400	36.1200	36.9000	-2.418%	5,309	+4.363%
2023-08-11	37.3400	37.8573	37.3400	37.8142	-0.174%	1,124	+1.840%
2023-08-10	38.8100	38.9500	37.7200	37.8800	-1.916%	4,424	+1.663%
2023-08-09	40.2400	40.2400	38.3800	38.6200	-4.121%	4,864	-0.285%
2023-08-08	39.1200	40.3889	38.8610	40.2801	+1.769%	4,670	-4.394%
2023-08-07	40.5900	40.5900	38.9800	39.5800	-1.426%	10,934	-2.703%
2023-08-04	41.8300	41.8300	40.0800	40.1526	-4.010%	6,694	-4.091%
2023-08-03	41.1000	42.5000	41.1000	41.8300	+0.505%	6,873	-7.937%
2023-08-02	41.5000	41.9400	41.0100	41.6200	-2.899%	5,307	-7.472%
2023-08-01	42.8200	42.9200	41.9399	42.8624	-0.781%	9,656	-10.154%
2023-07-31	41.5800	43.2000	41.5800	43.2000	+5.495%	15,829	-10.856%
2023-07-28	39.9000	40.9790	39.9000	40.9500	+5.039%	10,371	-5.958%
2023-07-27	42.8100	42.8100	38.7600	38.9856	-4.223%	11,360	-1.220%
2023-07-26	39.9800	40.8665	39.9800	40.7047	+1.265%	8,011	-5.392%
2023-07-25	40.8000	41.1200	40.1963	40.1963	-1.145%	10,669	-4.195%
2023-07-24	40.5400	40.9200	40.1500	40.6620	+1.165%	11,721	-5.292%
2023-07-21	41.7300	41.7300	39.8586	40.1938	-1.209%	5,269	-4.189%
2023-07-20	41.6000	41.8000	40.6010	40.6855	-3.726%	15,300	-5.347%
2023-07-19	42.9800	42.9800	41.3210	42.2600	+3.578%	23,497	-8.874%
2023-07-18	40.3400	41.0874	40.3400	40.8000	+1.140%	5,723	-5.613%
2023-07-17	39.7600	40.4700	39.7600	40.3400	+1.259%	7,429	-4.536%
2023-07-14	40.7400	41.1495	39.4667	39.8385	-2.241%	8,238	-3.335%
2023-07-13	39.6400	40.9400	39.3800	40.7519	+3.134%	12,290	-5.501%
2023-07-12	40.1200	40.1200	39.4400	39.5136	+0.106%	13,576	-2.540%
2023-07-11	38.7600	39.5600	38.7125	39.4717	+2.417%	6,407	-2.436%
2023-07-10	37.0600	38.5600	36.5200	38.5400	+4.389%	4,905	-0.078%
2023-07-07	36.1000	36.9400	36.1000	36.9196	+2.611%	762	+4.308%
2023-07-06	36.3800	36.3800	35.4400	35.9800	-2.757%	3,015	+7.032%
2023-07-05	36.9800	37.0000	36.7500	37.0000	-0.270%	1,372	+4.081%
2023-07-03	36.4200	37.1000	36.4200	37.1000	+2.974%	1,273	+3.801%
2023-06-30	36.0284	36.0284	36.0284	36.0284	+0.920%	248	+6.888%
2023-06-29	36.0200	36.0200	35.7000	35.7000	-0.502%	562	+7.871%
2023-06-28	34.3800	35.8800	34.3800	35.8800	+3.640%	978	+7.330%
2023-06-27	33.4400	34.6200	33.4200	34.6200	+4.673%	799	+11.236%
2023-06-26	33.3600	33.3600	33.0745	33.0745	-1.044%	460	+16.434%
2023-06-23	33.7400	33.7400	33.4236	33.4236	-3.120%	849	+15.218%
2023-06-22	34.2800	34.5000	34.2800	34.5000	-0.838%	1,012	+11.623%
2023-06-21	35.3400	35.3400	34.7917	34.7917	-1.328%	810	+10.687%
2023-06-20	35.3600	35.7365	34.8600	35.2600	-0.899%	3,490	+9.217%
2023-06-16	36.5800	36.5800	35.5444	35.5800	-1.550%	1,276	+8.235%
2023-06-15	35.2000	36.2400	35.2000	36.1400	+1.652%	3,528	+6.558%
2023-06-14	35.7200	35.9000	35.0600	35.5526	-0.077%	2,714	+8.318%
2023-06-13	35.1000	35.6400	35.1000	35.5800	+3.250%	4,299	+8.235%
2023-06-12	33.5600	34.4600	33.5600	34.4600	+3.297%	942	+11.753%
2023-06-09	34.1600	34.3801	33.3600	33.3600	-1.074%	1,372	+15.438%
2023-06-08	32.7800	33.7222	32.7799	33.7222	+3.316%	330	+14.198%
2023-06-07	33.2600	33.2600	32.6400	32.6400	-0.413%	2,772	+17.984%
2023-06-06	31.4800	32.7755	31.3300	32.7755	+2.628%	1,291	+17.496%
2023-06-05	32.3500	32.3500	31.9363	31.9363	-1.190%	545	+20.584%
2023-06-02	32.3210	32.3210	32.3210	32.3210	+2.051%	133	+19.149%
2023-06-01	31.6713	31.6713	31.6713	31.6713	+1.122%	61	+21.593%
2023-05-31	30.9800	31.3200	30.9800	31.3200	+0.338%	533	+22.957%
2023-05-30	31.0400	31.2146	30.6202	31.2146	+2.990%	711	+23.372%
2023-05-26	30.3084	30.3084	30.3084	30.3084	+0.094%	34	+27.060%
2023-05-25	30.0400	30.2800	30.0400	30.2800	-2.417%	1,250	+27.180%
2023-05-24	31.0600	31.0600	30.7500	31.0299	-1.242%	688	+24.106%
2023-05-23	31.4200	31.4200	31.4200	31.4200	-1.036%	212	+22.565%
2023-05-22	31.7489	31.7489	31.7489	31.7489	+2.947%	188	+21.296%
2023-05-19	31.3800	31.3800	30.8400	30.8400	-1.648%	515	+24.870%
2023-05-18	31.3566	31.3566	31.3566	31.3566	+2.187%	183	+22.813%
2023-05-17	30.6856	30.6856	30.6856	30.6856	+4.139%	94	+25.499%
2023-05-16	29.4661	29.4661	29.4661	29.4661	-1.517%	222	+30.693%
2023-05-15	29.4200	29.9983	29.4200	29.9200	+1.424%	1,229	+28.710%
2023-05-12	29.5000	29.5000	29.5000	29.5000	-1.732%	155	+30.542%
2023-05-11	30.0200	30.0200	30.0200	30.0200	-1.453%	133	+28.281%
2023-05-10	30.4626	30.4626	30.4626	30.4626	+0.936%	119	+26.417%
2023-05-09	29.9400	30.1800	29.9400	30.1800	+0.667%	452	+27.601%
2023-05-08	29.9799	29.9800	29.9799	29.9800	-0.564%	468	+28.452%
2023-05-05	29.4200	30.1500	29.4200	30.1500	+5.069%	460	+27.728%
2023-05-04	28.6795	28.6955	28.3700	28.6955	-0.593%	793	+34.202%
2023-05-03	28.9800	29.1200	28.7800	28.8668	-1.249%	2,688	+33.406%
2023-05-02	28.8700	29.2320	28.8700	29.2320	-1.141%	3,279	+31.739%
2023-05-01	29.4100	29.5693	29.4000	29.5693	-2.572%	998	+30.236%
2023-04-28	30.2000	30.3500	30.1400	30.3500	-0.523%	218	+26.886%
2023-04-27	29.8500	30.5095	29.8500	30.5095	+2.984%	207	+26.223%
2023-04-26	30.4000	30.4000	29.6255	29.6255	-1.993%	257	+29.989%
2023-04-25	30.9500	31.0000	30.0000	30.2280	-4.770%	940	+27.398%
2023-04-24	31.1500	31.7420	31.1500	31.7420	-0.363%	155	+21.322%
2023-04-21	31.9500	31.9500	31.8575	31.8575	+0.014%	227	+20.882%
2023-04-20	32.2610	32.2610	31.8500	31.8530	-2.671%	204	+20.899%
2023-04-19	32.8000	32.8000	32.5000	32.7270	-0.374%	207	+17.670%
2023-04-18	33.1500	33.2000	32.5005	32.8500	-0.303%	938	+17.230%
2023-04-17	32.6000	32.9500	32.6000	32.9500	0.000%	201	+16.874%
2023-04-14	33.7000	33.7000	32.5000	32.9500	-1.259%	967	+16.874%
2023-04-13	33.5000	33.5000	33.1000	33.3700	+2.835%	695	+15.403%
2023-04-12	33.7000	33.7000	32.2000	32.4500	-2.406%	1,267	+18.675%
2023-04-11	32.5000	33.3000	31.8000	33.2500	+1.847%	1,297	+15.820%
2023-04-10	31.4000	32.7000	31.2500	32.6470	+3.272%	287	+17.959%
2023-04-06	31.6125	31.6125	31.6125	31.6125	+1.753%	39	+21.819%
2023-04-05	30.9020	31.0680	30.7500	31.0680	-3.013%	566	+23.954%
2023-04-04	32.2500	32.2500	31.7000	32.0330	-1.622%	328	+20.220%
2023-04-03	33.2500	33.2500	32.3735	32.5610	-0.871%	2,637	+18.270%
2023-03-31	32.4000	32.8470	32.2000	32.8470	+3.268%	732	+17.241%
2023-03-30	32.2500	32.2995	31.8075	31.8075	+0.072%	428	+21.072%
2023-03-29	31.2500	31.8000	31.2500	31.7845	+4.379%	377	+21.160%
2023-03-28	30.6000	30.6000	30.2000	30.4510	-0.664%	116	+26.465%
2023-03-27	30.6545	30.6545	30.6545	30.6545	+0.109%	77	+25.626%
2023-03-24	30.3990	30.6210	30.3990	30.6210	+0.562%	151	+25.763%
2023-03-23	31.1250	31.2500	30.4000	30.4500	-0.687%	397	+26.470%
2023-03-22	32.4500	32.4500	30.5000	30.6605	-1.541%	303	+25.601%
2023-03-21	30.3000	31.1405	30.3000	31.1405	+4.142%	160	+23.665%
2023-03-20	30.4500	30.4500	29.6000	29.9020	-0.160%	290	+28.787%
2023-03-17	29.7005	29.9500	29.7000	29.9500	-1.318%	185	+28.581%
2023-03-16	29.3000	30.3500	29.3000	30.3500	+2.765%	169	+26.886%
2023-03-15	29.3500	29.5335	28.8000	29.5335	-0.594%	281	+30.394%
2023-03-14	30.3750	30.3750	29.7005	29.7100	+0.519%	229	+29.620%
2023-03-13	28.6000	29.7380	28.6000	29.5565	+1.761%	206	+30.293%
2023-03-10	29.7500	29.9500	28.9000	29.0450	-3.825%	590	+32.587%
2023-03-09	31.5000	31.5005	30.2000	30.2000	-4.581%	355	+27.517%
2023-03-08	31.7000	31.7000	31.2000	31.6500	+0.238%	489	+21.675%
2023-03-07	31.8500	31.8500	31.5750	31.5750	-2.245%	96	+21.964%
2023-03-06	32.9000	33.2000	32.0965	32.3000	-0.728%	1,010	+19.226%
2023-03-03	31.6000	32.5370	31.6000	32.5370	+4.369%	424	+18.358%
2023-03-02	30.5000	31.2000	30.1000	31.1750	+1.630%	754	+23.528%
2023-03-01	31.6760	31.6760	30.6000	30.6750	-3.606%	430	+25.542%
2023-02-28	31.7000	32.2500	31.1500	31.8225	+1.425%	3,836	+21.015%
2023-02-27	31.2000	31.3755	31.0500	31.3755	+2.702%	297	+22.739%
2023-02-24	30.5500	30.5500	30.5500	30.5500	-3.837%	105	+26.056%
2023-02-23	30.8000	31.7690	30.8000	31.7690	-0.373%	220	+21.219%
2023-02-22	31.8000	32.4500	31.8000	31.8880	+0.119%	223	+20.766%
2023-02-21	31.9000	32.1000	31.6500	31.8500	-3.237%	722	+20.911%
2023-02-17	32.9000	32.9155	32.9000	32.9155	-0.601%	142	+16.997%
2023-02-16	34.2000	34.6000	33.0500	33.1145	-4.760%	301	+16.293%
2023-02-15	33.2500	34.9000	32.8875	34.7695	+8.148%	2,355	+10.758%
2023-02-14	31.5000	32.1500	31.5000	32.1500	+2.552%	306	+19.782%
2023-02-13	31.0500	31.3500	30.8000	31.3500	+0.911%	2,514	+22.839%
2023-02-10	31.5500	31.5500	30.8900	31.0670	-2.234%	659	+23.958%
2023-02-09	33.7000	33.7000	31.5000	31.7770	-3.779%	2,389	+21.188%
2023-02-08	33.3000	33.5000	32.8500	33.0250	-1.935%	904	+16.609%
2023-02-07	33.2000	33.6765	32.9000	33.6765	-0.880%	748	+14.353%
2023-02-06	33.9500	34.3000	33.6750	33.9755	+0.809%	915	+13.346%
2023-02-03	34.8725	35.3000	33.6500	33.7030	-3.513%	1,673	+14.263%
2023-02-02	34.1500	36.3000	33.8000	34.9300	+5.762%	6,600	+10.249%
2023-02-01	31.4500	33.2500	31.4500	33.0270	+4.071%	1,718	+16.602%
2023-01-31	31.2500	31.9000	31.2500	31.7350	+1.463%	876	+21.349%
2023-01-30	32.1500	32.2500	31.2775	31.2775	-2.135%	2,091	+23.124%
2023-01-27	30.3000	33.2995	30.2500	31.9600	+4.787%	879	+20.494%
2023-01-26	30.4270	30.5000	30.2500	30.5000	+0.910%	289	+26.262%
2023-01-25	29.7500	30.3785	29.3500	30.2250	-0.083%	841	+27.411%
2023-01-24	30.3500	30.4000	30.0005	30.2500	-0.626%	1,493	+27.306%
2023-01-23	29.5500	30.6500	29.5500	30.4405	+3.363%	3,259	+26.509%
2023-01-20	28.9000	29.4500	28.7500	29.4500	+3.659%	316	+30.764%
2023-01-19	29.1000	29.1000	27.4000	28.4105	-2.549%	1,257	+35.548%
2023-01-18	30.2250	30.4000	29.1535	29.1535	-2.497%	661	+32.094%
2023-01-17	29.5000	30.1500	28.9000	29.9000	+3.857%	954	+28.796%
2023-01-13	28.4500	28.7895	28.4500	28.7895	+0.864%	108	+33.764%
2023-01-12	27.6000	28.6000	27.6000	28.5430	+2.545%	585	+34.919%
2023-01-11	27.4000	27.8345	27.4000	27.8345	+3.518%	768	+38.353%
2023-01-10	25.9000	26.8885	25.9000	26.8885	+2.922%	111	+43.221%
2023-01-09	26.6500	26.7000	25.9000	26.1250	+2.329%	157	+47.407%
2023-01-06	25.2500	25.5305	25.0000	25.5305	+1.211%	849	+50.839%
2023-01-05	25.1500	25.7000	25.0845	25.2250	-2.323%	361	+52.666%
2023-01-04	25.5000	25.8250	25.5000	25.8250	+3.441%	66	+49.119%
2023-01-03	25.5000	25.5000	24.9660	24.9660	-1.468%	412	+54.250%
2022-12-30	25.0315	25.4995	25.0315	25.3380	+0.466%	757	+51.985%
2022-12-29	25.1005	25.4000	25.1005	25.2205	+2.836%	176	+52.693%
2022-12-28	25.2000	25.2000	24.3750	24.5250	-2.047%	311	+57.023%
2022-12-27	25.4500	25.4505	25.0375	25.0375	-2.130%	974	+53.809%
2022-12-23	25.7640	26.0000	25.5500	25.5825	-2.450%	6,942	+50.533%
2022-12-22	26.4000	26.4000	25.8500	26.2250	-3.496%	129	+46.845%
2022-12-21	27.2500	27.2725	26.7000	27.1750	+1.808%	489	+41.711%
2022-12-20	26.8000	26.9000	26.6250	26.6925	+1.012%	342	+44.273%
2022-12-19	26.7500	26.7500	26.1500	26.4250	-3.539%	375	+45.733%
2022-12-16	27.8750	27.8750	27.3945	27.3945	-1.219%	122	+40.576%
2022-12-15	28.2000	28.2000	27.4500	27.7325	-4.806%	321	+38.862%
2022-12-14	29.3500	29.5000	28.8000	29.1325	+1.507%	125	+32.189%
2022-12-13	31.0000	31.0000	28.7000	28.7000	-3.935%	516	+34.181%
2022-12-12	29.1000	29.8755	29.1000	29.8755	+0.846%	140	+28.902%
2022-12-09	30.0500	30.0500	29.6250	29.6250	-2.060%	90	+29.992%
2022-12-08	30.2480	30.2480	30.2480	30.2480	+2.440%	32	+27.314%
2022-12-07	29.7500	30.0000	29.5275	29.5275	-2.358%	157	+30.421%
2022-12-06	30.6995	30.6995	30.2405	30.2405	-4.446%	64	+27.346%
2022-12-05	32.1500	32.1500	31.6250	31.6475	-5.718%	253	+21.684%
2022-12-02	32.7495	33.6500	32.7495	33.5670	+1.675%	394	+14.726%
2022-12-01	33.0140	33.0140	33.0140	33.0140	+2.401%	49	+16.647%
2022-11-30	30.4000	32.2400	30.4000	32.2400	+5.146%	371	+19.448%
2022-11-29	30.5000	30.6620	30.4000	30.6620	+0.589%	115	+25.595%
2022-11-28	30.8125	30.9495	30.4825	30.4825	-2.831%	241	+26.335%
2022-11-25	31.3705	31.3705	31.3705	31.3705	-0.805%	29	+22.759%
2022-11-23	30.5000	31.6250	30.5000	31.6250	+2.926%	201	+21.771%
2022-11-22	30.7260	30.7260	30.7260	30.7260	+1.072%	37	+25.334%
2022-11-21	30.7000	30.9965	30.2500	30.4000	-3.607%	204	+26.678%
2022-11-18	31.5375	31.5375	31.5375	31.5375	-1.826%	18	+22.109%
2022-11-17	31.6000	32.4000	31.6000	32.1240	-1.907%	81	+19.879%
2022-11-16	32.7485	32.7485	32.7485	32.7485	-4.309%	42	+17.593%
2022-11-15	33.8500	34.2230	33.8500	34.2230	+3.733%	93	+12.527%
2022-11-14	32.9915	32.9915	32.9915	32.9915	-1.707%	69	+16.727%
2022-11-11	31.6500	33.6500	31.6500	33.5645	+6.788%	798	+14.734%
2022-11-10	30.6500	31.4310	30.6500	31.4310	+11.304%	437	+22.522%
2022-11-09	28.7500	28.7500	28.2390	28.2390	-6.052%	121	+36.372%
2022-11-08	30.0000	30.4010	30.0000	30.0580	-0.062%	390	+28.119%
2022-11-07	30.0765	30.0765	30.0765	30.0765	+0.649%	38	+28.040%
2022-11-04	29.5000	30.5000	29.5000	29.8825	+0.862%	615	+28.871%
2022-11-03	28.7000	29.6270	28.7000	29.6270	-0.145%	106	+29.983%
2022-11-02	30.0000	30.0000	29.6700	29.6700	-4.983%	48	+29.794%
2022-11-01	32.0105	32.0105	31.2260	31.2260	+0.323%	283	+23.327%
2022-10-31	31.1915	31.1915	31.0000	31.1255	+0.400%	311	+23.725%
2022-10-28	30.1005	31.0015	30.1005	31.0015	+2.484%	96	+24.220%
2022-10-27	30.2500	30.2500	30.2500	30.2500	-1.434%	46	+27.306%
2022-10-26	30.5500	31.8500	30.5500	30.6900	+0.458%	140	+25.481%
2022-10-25	30.3050	30.8000	30.0000	30.5500	+5.254%	298	+26.056%
2022-10-24	29.4500	29.4500	28.4250	29.0250	-1.165%	101	+32.679%
2022-10-21	28.2000	29.3670	28.2000	29.3670	+2.244%	195	+31.134%
2022-10-20	28.6500	28.7225	28.6500	28.7225	+0.931%	106	+34.076%
2022-10-19	28.9250	28.9250	28.2000	28.4575	-4.048%	179	+35.325%
2022-10-18	29.7000	29.7000	29.6580	29.6580	+1.358%	101	+29.847%
2022-10-17	29.2000	29.5000	29.0685	29.2605	+4.433%	457	+31.611%
2022-10-14	29.5500	29.5500	28.0185	28.0185	-4.893%	106	+37.445%
2022-10-13	28.2500	29.4600	28.2500	29.4600	+0.546%	454	+30.720%
2022-10-12	29.2000	29.3000	28.9495	29.3000	+1.246%	554	+31.433%
2022-10-11	28.9000	29.5000	28.2005	28.9395	-1.583%	561	+33.071%
2022-10-10	29.6000	29.6000	29.3500	29.4050	-1.236%	553	+30.964%
2022-10-07	29.6500	29.7730	29.6500	29.7730	-6.754%	306	+29.345%
2022-10-06	31.9000	31.9295	31.9000	31.9295	+2.338%	108	+20.609%
2022-10-05	30.9140	31.4000	30.5860	31.2000	-1.732%	217	+23.429%
2022-10-04	30.8500	32.1500	30.8500	31.7500	+7.865%	836	+21.291%
2022-10-03	29.0500	29.4350	29.0500	29.4350	+2.772%	224	+30.831%
2022-09-30	28.5000	29.8500	28.5000	28.6410	-1.248%	236	+34.458%
2022-09-29	30.0685	30.0685	29.0030	29.0030	-6.743%	64	+32.779%
2022-09-28	29.5500	31.1500	29.5500	31.1000	+5.799%	1,877	+23.826%
2022-09-27	29.7500	29.7500	29.3500	29.3955	+1.921%	328	+31.006%
2022-09-26	29.8000	29.8005	28.8415	28.8415	-0.208%	1,893	+33.523%
2022-09-23	28.8180	29.2495	28.6000	28.9015	-3.270%	1,045	+33.246%
2022-09-22	30.0500	30.0500	29.8785	29.8785	-2.611%	162	+28.889%
2022-09-21	30.8000	30.8000	30.6795	30.6795	-1.716%	109	+25.524%
2022-09-20	31.5995	31.5995	31.2150	31.2150	-2.235%	90	+23.370%
2022-09-19	31.7000	31.9285	31.6000	31.9285	+0.848%	222	+20.613%
2022-09-16	32.4000	32.4185	31.5500	31.6600	-5.442%	304	+21.636%
2022-09-15	33.0070	33.4820	33.0070	33.4820	+0.531%	374	+15.017%
2022-09-14	32.5000	33.3050	32.5000	33.3050	+1.114%	81	+15.628%
2022-09-13	33.1500	33.8995	32.9250	32.9380	-5.408%	1,208	+16.917%
2022-09-12	34.7495	35.0500	34.7495	34.8210	+1.426%	163	+10.594%
2022-09-09	33.3105	34.4000	33.1600	34.3315	+6.372%	384	+12.171%
2022-09-08	32.3500	32.3500	32.2750	32.2750	+3.341%	96	+19.318%
2022-09-07	30.7000	31.2315	30.7000	31.2315	+1.930%	134	+23.305%
2022-09-06	30.4000	31.3000	30.3000	30.6400	-1.759%	371	+25.685%
2022-09-02	31.9000	31.9000	30.9500	31.1885	-1.923%	134	+23.475%
2022-09-01	32.0500	32.0500	30.8500	31.8000	-1.470%	343	+21.101%
2022-08-31	32.2500	32.6500	31.6405	32.2745	+0.029%	1,818	+19.320%
2022-08-30	33.0000	33.0000	32.1515	32.2650	-3.626%	442	+19.355%
2022-08-29	33.0000	33.5000	32.9505	33.4790	+0.960%	557	+15.027%
2022-08-26	35.8500	35.8500	33.1000	33.1605	-6.392%	653	+16.132%
2022-08-25	35.3995	35.4250	34.4500	35.4250	+1.314%	771	+8.709%
2022-08-24	34.8250	35.0500	34.6895	34.9655	+1.793%	232	+10.137%
2022-08-23	34.1000	35.0500	34.1000	34.3495	+0.810%	758	+12.112%
2022-08-22	35.5000	35.5500	33.7500	34.0735	-3.865%	1,141	+13.020%
2022-08-19	36.8500	37.0000	35.4000	35.4435	-7.337%	2,087	+8.652%
2022-08-18	39.7000	39.7000	38.1720	38.2500	-3.627%	3,512	+0.680%
2022-08-17	41.4000	41.4000	39.6895	39.6895	-4.368%	766	-2.972%
2022-08-16	41.8000	42.0995	41.2995	41.5025	+0.006%	566	-7.210%
2022-08-15	41.2500	41.7120	41.2500	41.5000	+0.689%	703	-7.205%
2022-08-12	40.9000	41.2160	40.9000	41.2160	+1.656%	146	-6.565%
2022-08-11	41.6000	41.6000	40.1000	40.5445	+0.858%	929	-5.018%
2022-08-10	39.1500	40.2500	39.1500	40.1995	+5.886%	584	-4.203%
2022-08-09	39.3000	39.3995	37.9000	37.9650	-4.536%	800	+1.436%
2022-08-08	40.5500	40.7000	39.7690	39.7690	+1.224%	366	-3.166%
2022-08-05	38.9250	39.2880	38.8000	39.2880	+1.858%	132	-1.980%
2022-08-04	38.5715	38.5715	38.5715	38.5715	+0.906%	89	-0.159%
2022-08-03	38.0000	38.5000	38.0000	38.2250	+4.222%	244	+0.746%
2022-08-02	34.6500	36.7500	34.6500	36.6765	+4.051%	160	+4.999%
2022-08-01	34.5500	35.2485	34.5500	35.2485	+0.592%	499	+9.253%
2022-07-29	34.5500	35.0410	34.5500	35.0410	+1.168%	511	+9.900%
2022-07-28	34.5000	34.6365	34.0500	34.6365	+1.758%	1,218	+11.183%
2022-07-27	32.9000	34.0380	32.8000	34.0380	+3.946%	758	+13.138%
2022-07-26	34.9500	34.9500	32.6500	32.7460	-4.461%	1,028	+17.602%
2022-07-25	34.3000	34.3000	33.7500	34.2750	-0.885%	151	+12.356%
2022-07-22	34.5500	35.1765	34.4000	34.5810	-7.165%	676	+11.362%
2022-07-21	37.0500	37.4230	36.3500	37.2500	-1.026%	3,257	+3.383%
2022-07-20	37.1000	37.6785	37.1000	37.6360	+6.017%	314	+2.322%
2022-07-19	34.8000	35.5000	34.8000	35.5000	+3.225%	6,212	+8.479%
2022-07-18	33.9500	35.6000	33.9500	34.3910	+3.200%	296	+11.977%
2022-07-15	33.4500	33.4500	32.5000	33.3245	+1.731%	459	+15.561%
2022-07-14	32.5000	32.7575	32.5000	32.7575	-1.847%	61	+17.561%
2022-07-13	33.3740	33.3740	33.3740	33.3740	+0.601%	40	+15.389%
2022-07-12	33.1000	33.1745	32.7500	33.1745	+1.296%	166	+16.083%
2022-07-11	33.7500	33.7500	32.7500	32.7500	-6.750%	119	+17.588%
2022-07-08	34.9500	35.4000	34.6500	35.1205	-0.068%	198	+9.651%
2022-07-07	33.9500	35.1445	33.7500	35.1445	+6.743%	891	+9.576%
2022-07-06	33.9000	33.9000	32.8500	32.9245	-1.018%	591	+16.965%
2022-07-05	31.1000	33.3000	30.7500	33.2630	+4.517%	729	+15.774%
2022-07-01	31.8255	31.8255	31.8255	31.8255	+1.770%	21	+21.004%
2022-06-30	31.2505	31.2720	30.8500	31.2720	-3.332%	381	+23.145%
2022-06-29	32.7500	32.7500	32.3000	32.3500	-2.313%	112	+19.042%
2022-06-28	34.5250	34.5250	33.1160	33.1160	-3.939%	60	+16.288%
2022-06-27	34.0500	34.6500	34.0500	34.4740	-1.090%	223	+11.707%
2022-06-24	34.1500	35.0000	34.0500	34.8540	+3.823%	212	+10.489%

.dark-mode .QD69D1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QD69D1{ color: #333333; background-color: white; border: 2px solid #333333; }MEMERoundhill MEME ETFstock NYSE

MEME
Roundhill MEME ETF
stock NYSE