Dark

MEME
Roundhill Meme Stock ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:46 PM EDT

8.74USD+2.462%(+0.21)25,525

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:17:30 AM EDT

8.74USD+2.462%(+0.21)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

8.75USD+0.114%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	8.7400	8.7400	8.7100	8.7400	+2.462%	25,525	0.000%
2026-09-30	8.5300	8.5300	8.5300	8.5300	-1.615%	50,769	+2.462%
2026-09-29	8.7800	8.7800	8.6600	8.6700	+2.482%	51,704	+0.807%
2026-09-28	8.4400	8.4900	8.4400	8.4600	-4.299%	71,922	+3.310%
2026-09-25	8.7500	8.8800	8.7500	8.8400	+0.798%	57,905	-1.131%
2026-09-24	8.6000	8.7700	8.5400	8.7700	+1.153%	23,686	-0.342%
2026-09-23	8.7500	8.7600	8.6700	8.6700	-1.589%	21,927	+0.807%
2026-09-22	8.8200	8.8200	8.8100	8.8100	+1.732%	67,447	-0.795%
2026-09-21	8.5600	8.6800	8.5600	8.6600	+4.970%	113,998	+0.924%
2026-09-18	8.0900	8.2500	8.0900	8.2500	+2.740%	23,265	+5.939%
2026-09-17	8.0200	8.0350	8.0200	8.0300	+4.016%	77,594	+8.842%
2026-09-16	7.7000	7.8100	7.5700	7.7200	+3.071%	69,751	+13.212%
2026-09-15	7.6000	7.6000	7.4900	7.4900	-1.577%	87,808	+16.689%
2026-09-14	7.7700	7.7700	7.6100	7.6100	-5.700%	162,817	+14.849%
2026-09-11	8.1200	8.1400	8.0700	8.0700	+2.152%	47,734	+8.302%
2026-09-10	8.0000	8.0200	7.9000	7.9000	-3.541%	58,935	+10.633%
2026-09-09	8.2800	8.2800	8.1800	8.1900	-2.151%	34,412	+6.716%
2026-09-08	8.3400	8.5700	8.3400	8.3700	+2.699%	102,339	+4.421%
2026-09-04	7.9700	8.1500	7.9700	8.1500	+4.891%	135,095	+7.239%
2026-09-03	7.5800	7.7800	7.5800	7.7700	+3.462%	41,745	+12.484%
2026-09-02	7.4600	7.5200	7.3600	7.5100	-0.266%	39,208	+16.378%
2026-09-01	7.4400	7.5600	7.4100	7.5300	-2.335%	39,248	+16.069%
2026-08-31	7.6300	7.7200	7.6300	7.7100	+1.581%	25,525	+13.359%
2026-08-28	7.6400	7.6400	7.5900	7.5900	-6.064%	68,044	+15.152%
2026-08-27	8.0600	8.0800	8.0600	8.0800	+2.149%	59,850	+8.168%
2026-08-26	7.9000	7.9100	7.9000	7.9100	0.000%	52,500	+10.493%
2026-08-25	7.8600	7.9200	7.8400	7.9100	+2.995%	96,907	+10.493%
2026-08-24	7.6200	7.7700	7.4700	7.6800	-4.120%	117,502	+13.802%
2026-08-21	7.9600	8.0500	7.9600	8.0100	-0.620%	104,435	+9.114%
2026-08-20	8.0200	8.0600	7.9600	8.0600	+0.499%	91,552	+8.437%
2026-08-19	8.2000	8.2000	7.9800	8.0200	-2.788%	157,156	+8.978%
2026-08-18	8.6400	8.6800	8.2300	8.2500	-8.940%	186,379	+5.939%
2026-08-17	8.9600	9.1200	8.9600	9.0600	+4.138%	126,710	-3.532%
2026-08-14	8.5300	8.7000	8.5000	8.7000	+3.081%	199,492	+0.460%
2026-08-13	8.6300	8.6300	8.4100	8.4400	-1.171%	104,748	+3.555%
2026-08-12	8.3000	8.6100	8.3000	8.5400	+10.194%	252,729	+2.342%
2026-08-11	7.7200	7.7500	7.6900	7.7500	+1.175%	44,931	+12.774%
2026-08-10	7.8700	7.8900	7.6600	7.6600	-4.370%	164,021	+14.099%
2026-08-07	7.9400	8.0100	7.7100	8.0100	+4.569%	86,427	+9.114%
2026-08-06	7.5500	8.0200	7.4500	7.6600	-3.161%	84,381	+14.099%
2026-08-05	8.2100	8.2100	7.9100	7.9100	-3.182%	208,240	+10.493%
2026-08-04	7.9100	8.2400	7.9100	8.1700	+7.642%	301,501	+6.977%
2026-08-03	7.3000	7.6300	7.2800	7.5900	+8.274%	211,676	+15.152%
2026-07-31	7.2800	7.2800	7.0100	7.0100	+0.286%	127,178	+24.679%
2026-07-30	6.5200	6.9900	6.5100	6.9900	+18.676%	343,792	+25.036%
2026-07-29	6.1000	6.2000	5.8900	5.8900	-7.969%	418,759	+48.387%
2026-07-28	6.1700	6.4100	6.1000	6.4000	-6.021%	181,263	+36.563%
2026-07-27	6.9200	6.9200	6.6200	6.8100	-2.714%	188,838	+28.341%
2026-07-24	7.2000	7.2200	7.0000	7.0000	-8.973%	168,849	+24.857%
2026-07-23	7.8700	7.8700	7.6800	7.6900	-0.130%	131,145	+13.654%
2026-07-22	7.8000	7.8900	7.7000	7.7000	-0.259%	278,193	+13.506%
2026-07-21	7.4400	7.7230	7.4400	7.7200	+10.128%	97,857	+13.212%
2026-07-20	7.1700	7.2000	7.0000	7.0100	+1.742%	130,849	+24.679%
2026-07-17	6.4500	6.9000	6.4500	6.8900	+0.437%	132,484	+26.851%
2026-07-16	7.2000	7.2100	6.8400	6.8600	-9.499%	859,824	+27.405%
2026-07-15	7.7000	7.7000	7.4300	7.5800	-3.929%	112,760	+15.303%
2026-07-14	8.1000	8.1000	7.8900	7.8900	+1.154%	48,344	+10.773%
2026-07-13	7.9000	7.9000	7.7000	7.8000	-6.024%	56,918	+12.051%
2026-07-10	8.3100	8.3400	8.2500	8.3000	-1.073%	29,738	+5.301%
2026-07-09	8.4100	8.5700	8.3800	8.3900	+3.325%	69,903	+4.172%
2026-07-08	7.9800	8.1200	7.8100	8.1200	+2.785%	128,206	+7.635%
2026-07-07	8.0900	8.2100	7.8500	7.9000	-7.386%	89,447	+10.633%
2026-07-06	8.8600	8.8700	8.5300	8.5300	+1.790%	75,125	+2.462%
2026-07-02	8.9800	9.2000	8.2400	8.3800	-7.301%	154,051	+4.296%
2026-07-01	9.0800	9.2600	9.0400	9.0400	-6.224%	66,998	-3.319%
2026-06-30	9.6000	9.6600	9.6000	9.6400	+2.662%	68,885	-9.336%
2026-06-29	8.6100	9.3900	8.5800	9.3900	+6.826%	141,676	-6.922%
2026-06-26	8.7700	8.9600	8.7700	8.7900	-3.829%	103,515	-0.569%
2026-06-25	9.5200	9.5200	9.0000	9.1400	-1.720%	68,408	-4.376%
2026-06-24	9.2300	9.4700	9.1200	9.3000	-4.811%	146,061	-6.022%
2026-06-23	9.8800	10.1000	9.7600	9.7700	-6.058%	183,437	-10.542%
2026-06-22	10.5000	10.5000	10.2300	10.4000	+0.483%	135,910	-15.962%
2026-06-18	10.3100	10.3900	10.0600	10.3500	+4.230%	208,700	-15.556%
2026-06-17	10.0300	10.2400	9.9300	9.9300	+1.327%	216,084	-11.984%
2026-06-16	10.3200	10.3200	9.8000	9.8000	-6.040%	261,212	-10.816%
2026-06-15	10.3400	10.5600	10.2700	10.4300	+6.429%	272,161	-16.203%
2026-06-12	10.0200	10.1200	9.6400	9.8000	-4.110%	224,297	-10.816%
2026-06-11	9.5200	10.2400	9.5200	10.2200	+8.955%	319,483	-14.481%
2026-06-10	9.5000	9.8300	9.3800	9.3800	-1.883%	223,947	-6.823%
2026-06-09	10.4200	10.4500	9.0600	9.5600	-5.253%	294,741	-8.577%
2026-06-08	10.1000	10.3400	9.8800	10.0900	+2.645%	219,285	-13.380%
2026-06-05	10.7400	10.7400	9.6000	9.8300	-13.239%	506,054	-11.089%
2026-06-04	10.7200	11.4300	10.7200	11.3300	+1.888%	363,465	-22.860%
2026-06-03	11.2000	11.2000	11.1200	11.1200	-5.119%	174,963	-21.403%
2026-06-02	11.5500	11.7900	11.5500	11.7200	+4.736%	185,900	-25.427%
2026-06-01	11.0200	11.2600	10.8900	11.1900	-1.928%	189,226	-21.895%
2026-05-29	11.2000	11.4200	10.8800	11.4100	-3.305%	375,850	-23.401%
2026-05-28	11.6000	11.8700	11.5000	11.8000	+2.520%	297,893	-25.932%
2026-05-27	11.0600	11.5500	10.9300	11.5100	+1.768%	257,888	-24.066%
2026-05-26	11.3100	11.4400	11.2600	11.3100	+3.952%	665,662	-22.723%
2026-05-22	10.7700	10.9500	10.7500	10.8800	+3.817%	238,635	-19.669%
2026-05-21	10.2500	10.4800	10.2500	10.4800	+9.969%	379,744	-16.603%
2026-05-20	9.2500	9.5800	9.2200	9.5300	+4.267%	274,256	-8.290%
2026-05-19	9.0400	9.1800	8.7100	9.1400	-1.931%	259,744	-4.376%
2026-05-18	10.0300	10.0300	9.1700	9.3200	-5.763%	144,414	-6.223%
2026-05-15	9.7900	10.0200	9.7600	9.8900	-4.444%	197,500	-11.628%
2026-05-14	10.1400	10.4300	10.0200	10.3500	+0.388%	142,141	-15.556%
2026-05-13	9.9100	10.4500	9.9100	10.3100	+3.618%	508,812	-15.228%
2026-05-12	10.0100	10.0800	9.4100	9.9500	-3.021%	139,916	-12.161%
2026-05-11	9.8000	10.4100	9.7800	10.2600	+7.435%	369,202	-14.815%
2026-05-08	9.3800	9.5500	9.1900	9.5500	+4.830%	120,127	-8.482%
2026-05-07	9.4000	9.4000	8.9500	9.1100	-5.888%	203,819	-4.061%
2026-05-06	9.3300	9.6800	9.2200	9.6800	+4.086%	233,027	-9.711%
2026-05-05	8.9500	9.3200	8.9500	9.3000	+4.730%	140,545	-6.022%
2026-05-04	8.9800	9.0000	8.8600	8.8800	+1.835%	162,207	-1.577%
2026-05-01	8.3700	8.7300	8.3700	8.7200	+3.440%	133,232	+0.229%
2026-04-30	8.0700	8.4300	8.0600	8.4300	+6.709%	102,839	+3.677%
2026-04-29	7.8400	7.9000	7.8400	7.9000	+1.282%	87,099	+10.633%
2026-04-28	8.0000	8.0000	7.6500	7.8000	-5.911%	87,731	+12.051%
2026-04-27	8.1400	8.2900	8.0500	8.2900	+0.242%	127,736	+5.428%
2026-04-24	8.4300	8.4300	8.2401	8.2700	-1.430%	65,470	+5.683%
2026-04-23	8.7600	8.7900	8.3600	8.3900	-5.518%	235,083	+4.172%
2026-04-22	9.1600	9.1600	8.8359	8.8800	-0.526%	195,541	-1.577%
2026-04-21	9.3200	9.3500	8.8600	8.9270	-2.862%	394,996	-2.095%
2026-04-20	8.8100	9.1900	8.8100	9.1900	+2.453%	110,338	-4.897%
2026-04-17	8.9000	8.9800	8.8300	8.9700	+0.900%	268,420	-2.564%
2026-04-16	8.7100	8.8900	8.7100	8.8900	+3.977%	180,897	-1.687%
2026-04-15	8.1600	8.5600	7.9800	8.5500	+3.261%	1,951,687	+2.222%
2026-04-14	7.9400	8.2800	7.9400	8.2800	+4.414%	181,078	+5.556%
2026-04-13	7.4700	7.9300	7.4600	7.9300	+5.593%	111,872	+10.214%
2026-04-10	7.3800	7.5300	7.3800	7.5100	+4.161%	107,026	+16.378%
2026-04-09	7.1800	7.2100	7.0500	7.2100	+2.415%	152,665	+21.221%
2026-04-08	7.0300	7.0400	6.8400	7.0400	+7.317%	80,457	+24.148%
2026-04-07	6.3900	6.5600	6.3900	6.5600	+2.101%	69,300	+33.232%
2026-04-06	6.4600	6.5400	6.3800	6.4250	-1.833%	98,804	+36.031%
2026-04-02	6.0000	6.5450	6.0000	6.5450	+5.395%	96,036	+33.537%
2026-04-01	6.3100	6.4200	6.2100	6.2100	+0.485%	67,808	+40.741%
2026-03-31	5.9600	6.1800	5.8700	6.1800	+7.478%	103,142	+41.424%
2026-03-30	5.7800	5.7800	5.7100	5.7500	-7.407%	81,297	+52.000%
2026-03-27	6.4100	6.4100	6.2000	6.2100	-3.075%	58,675	+40.741%
2026-03-26	6.7900	6.7900	6.4000	6.4070	-8.471%	56,256	+36.413%
2026-03-25	7.1000	7.1100	6.9500	7.0000	+1.156%	52,912	+24.857%
2026-03-24	6.7900	6.9300	6.7900	6.9200	+0.875%	82,421	+26.301%
2026-03-23	6.9500	6.9500	6.7300	6.8600	+2.083%	156,961	+27.405%
2026-03-20	7.0200	7.0200	6.5900	6.7200	-5.018%	285,750	+30.060%
2026-03-19	6.8200	7.0900	6.8200	7.0750	+2.984%	136,270	+23.534%
2026-03-18	7.0200	7.0500	6.8700	6.8700	-1.646%	91,625	+27.220%
2026-03-17	6.8400	6.9850	6.8400	6.9850	+1.232%	79,785	+25.125%
2026-03-16	6.9700	6.9700	6.7800	6.9000	+3.837%	184,073	+26.667%
2026-03-13	6.8200	6.8200	6.6450	6.6450	+1.219%	102,970	+31.527%
2026-03-12	6.6300	6.6700	6.5000	6.5650	-2.741%	95,277	+33.130%
2026-03-11	6.6800	6.8200	6.6800	6.7500	+2.740%	219,471	+29.481%
2026-03-10	6.6000	6.7500	6.5550	6.5700	+1.546%	281,758	+33.029%
2026-03-09	6.2500	6.4700	6.2500	6.4700	+5.892%	244,479	+35.085%
2026-03-06	6.4800	6.4800	6.0900	6.1100	-6.432%	188,541	+43.044%
2026-03-05	6.6200	6.6600	6.3800	6.5300	-3.402%	103,138	+33.844%
2026-03-04	6.7600	6.7700	6.7000	6.7600	+4.000%	88,285	+29.290%
2026-03-03	6.5300	6.6300	6.3700	6.5000	-6.069%	121,501	+34.462%
2026-03-02	6.7800	6.9200	6.7800	6.9200	+5.008%	115,386	+26.301%
2026-02-27	6.7000	6.7000	6.4500	6.5900	-5.084%	105,566	+32.625%
2026-02-26	6.7800	6.9500	6.7600	6.9430	-0.956%	85,878	+25.882%
2026-02-25	7.0700	7.1000	6.9900	7.0100	+1.009%	50,805	+24.679%
2026-02-24	6.8800	6.9400	6.8800	6.9400	+2.014%	166,711	+25.937%
2026-02-23	6.6800	6.8030	6.6800	6.8030	+1.613%	103,827	+28.473%
2026-02-20	6.9000	6.9000	6.6700	6.6950	-4.220%	100,339	+30.545%
2026-02-19	6.7500	7.0000	6.7500	6.9900	+1.747%	113,126	+25.036%
2026-02-18	6.9000	6.9600	6.7800	6.8700	+3.308%	95,449	+27.220%
2026-02-17	6.5000	6.6500	6.3900	6.6500	-0.300%	96,830	+31.429%
2026-02-13	6.4800	6.7700	6.4800	6.6700	+2.301%	116,874	+31.034%
2026-02-12	6.7600	6.8100	6.5100	6.5200	-5.644%	179,944	+34.049%
2026-02-11	7.0900	7.0900	6.6200	6.9100	-1.847%	247,464	+26.483%
2026-02-10	7.2200	7.2200	7.0350	7.0400	-3.297%	309,981	+24.148%
2026-02-09	6.9500	7.2800	6.9500	7.2800	+6.433%	306,570	+20.055%
2026-02-06	6.5000	6.8500	6.4600	6.8400	+11.582%	189,917	+27.778%
2026-02-05	6.4100	6.4100	6.1100	6.1300	-9.050%	325,962	+42.577%
2026-02-04	7.2600	7.2700	6.4900	6.7400	-9.809%	607,305	+29.674%
2026-02-03	7.2900	7.4900	7.1000	7.4730	+5.700%	383,035	+16.954%
2026-02-02	7.1400	7.1500	6.9900	7.0700	-0.842%	221,411	+23.621%
2026-01-30	7.6700	7.6700	7.0600	7.1300	-5.438%	205,803	+22.581%
2026-01-29	7.7500	7.7500	7.4100	7.5400	-5.514%	223,145	+15.915%
2026-01-28	7.9600	8.0400	7.9600	7.9800	+1.269%	158,017	+9.524%
2026-01-27	7.4700	7.8800	7.4400	7.8800	+5.489%	340,340	+10.914%
2026-01-26	7.9300	8.0200	7.4400	7.4700	-4.598%	465,980	+17.001%
2026-01-23	8.0200	8.0200	7.8300	7.8300	-1.633%	181,299	+11.622%
2026-01-22	7.8300	8.0200	7.8300	7.9600	+0.505%	182,094	+9.799%
2026-01-21	8.0400	8.1600	7.5500	7.9200	-1.370%	623,847	+10.354%
2026-01-20	7.8600	8.2800	7.8600	8.0300	-1.714%	404,454	+8.842%
2026-01-16	8.1100	8.2400	7.9700	8.1700	+4.676%	345,722	+6.977%
2026-01-15	7.9900	8.0100	7.8050	7.8050	-0.573%	149,930	+11.980%
2026-01-14	7.7200	7.8500	7.6100	7.8500	-0.254%	170,401	+11.338%
2026-01-13	7.9500	7.9500	7.8200	7.8700	-0.253%	165,341	+11.055%
2026-01-12	7.8000	7.8900	7.6100	7.8900	+2.601%	356,942	+10.773%
2026-01-09	7.5000	7.7900	7.5000	7.6900	+4.201%	253,895	+13.654%
2026-01-08	7.5100	7.5200	7.3000	7.3800	+1.653%	260,241	+18.428%
2026-01-07	7.2600	7.4200	7.2600	7.2600	-1.892%	154,383	+20.386%
2026-01-06	7.1600	7.4000	7.1200	7.4000	+4.079%	485,854	+18.108%
2026-01-05	6.9500	7.1200	6.9500	7.1100	+5.646%	837,657	+22.925%
2026-01-02	6.4700	6.7400	6.4500	6.7300	+8.900%	394,334	+29.866%
2025-12-31	6.1600	6.1900	6.1600	6.1800	-1.278%	219,763	+41.424%
2025-12-30	6.3600	6.4200	6.2500	6.2600	-0.477%	853,359	+39.617%
2025-12-29	6.3300	6.3300	6.2700	6.2900	-0.945%	200,396	+38.951%
2025-12-26	6.4500	6.4500	6.3500	6.3500	-4.940%	231,798	+37.638%
2025-12-24	6.7000	6.7000	6.6600	6.6800	-1.037%	144,341	+30.838%
2025-12-23	6.8200	6.8200	6.7300	6.7500	-2.878%	335,204	+29.481%
2025-12-22	6.9200	6.9500	6.9100	6.9500	+4.669%	371,196	+25.755%
2025-12-19	6.1500	6.6400	6.1500	6.6400	+11.597%	449,749	+31.627%
2025-12-18	6.0300	6.0300	5.9300	5.9500	+4.846%	317,541	+46.891%
2025-12-17	6.0000	6.0000	5.6750	5.6750	-6.353%	225,734	+54.009%
2025-12-16	6.0700	6.0700	6.0600	6.0600	+1.338%	262,080	+44.224%
2025-12-15	6.1800	6.1800	5.9800	5.9800	-8.282%	172,856	+46.154%
2025-12-12	6.6300	6.7400	6.5101	6.5200	-8.811%	270,193	+34.049%
2025-12-11	6.7200	7.1800	6.7200	7.1500	+1.837%	293,348	+22.238%
2025-12-10	7.0400	7.2700	7.0210	7.0210	-3.425%	219,940	+24.484%
2025-12-09	7.1800	7.3000	7.1800	7.2700	+2.539%	235,610	+20.220%
2025-12-08	7.0500	7.0930	7.0500	7.0900	+0.853%	163,024	+23.272%
2025-12-05	7.0300	7.0600	7.0300	7.0300	-1.953%	225,086	+24.324%
2025-12-04	6.9000	7.1700	6.9000	7.1700	+8.308%	333,025	+21.897%
2025-12-03	6.3700	6.6200	6.3700	6.6200	+3.276%	140,775	+32.024%
2025-12-02	6.5500	6.5500	6.4000	6.4100	+1.104%	205,126	+36.349%
2025-12-01	6.4500	6.4500	6.3400	6.3400	-3.501%	141,340	+37.855%
2025-11-28	6.5700	6.5800	6.5700	6.5700	+2.336%	170,904	+33.029%
2025-11-26	6.4100	6.4200	6.4100	6.4200	+1.743%	256,805	+36.137%
2025-11-25	6.1300	6.3100	6.0900	6.3100	-1.252%	298,541	+38.510%
2025-11-24	6.0900	6.4100	6.0900	6.3900	+11.518%	247,929	+36.776%
2025-11-21	5.8300	5.8300	5.3500	5.7300	-0.865%	423,708	+52.531%
2025-11-20	6.0600	6.0600	5.7800	5.7800	-9.119%	463,090	+51.211%
2025-11-19	6.4100	6.6300	6.3500	6.3600	-1.502%	1,212,828	+37.421%
2025-11-18	6.2400	6.5600	6.1600	6.4570	+2.372%	4,127,641	+35.357%
2025-11-17	6.5200	6.5200	6.2400	6.3074	-3.142%	404,609	+38.567%
2025-11-14	6.7100	6.7100	6.5120	6.5120	+0.108%	336,650	+34.214%
2025-11-13	6.8700	6.8700	6.4700	6.5050	-10.523%	394,953	+34.358%
2025-11-12	7.5200	7.5200	7.2200	7.2700	-2.285%	217,286	+20.220%
2025-11-11	7.5300	7.5300	7.4200	7.4400	-3.752%	294,971	+17.473%
2025-11-10	7.8200	7.8700	7.7300	7.7300	+1.444%	465,277	+13.066%
2025-11-07	7.1000	7.6300	7.1000	7.6200	+2.419%	619,807	+14.698%
2025-11-06	7.6500	7.7000	7.4400	7.4400	-7.578%	507,729	+17.473%
2025-11-05	7.7900	8.0700	7.7900	8.0500	+5.229%	499,217	+8.571%
2025-11-04	7.6800	8.0800	7.6400	7.6500	-6.422%	622,030	+14.248%
2025-11-03	8.5400	8.5400	8.1600	8.1750	-4.831%	534,664	+6.911%
2025-10-31	8.5500	8.6200	8.3000	8.5900	+2.140%	448,272	+1.746%
2025-10-30	8.2700	8.5500	8.2700	8.4100	-2.662%	555,337	+3.924%
2025-10-29	8.7400	8.8400	8.4800	8.6400	+0.348%	624,416	+1.157%
2025-10-28	8.7800	9.1900	8.5800	8.6100	-2.048%	1,083,449	+1.510%
2025-10-27	9.0200	9.1700	8.7800	8.7900	-3.987%	1,352,782	-0.569%
2025-10-24	9.3900	9.5400	9.1400	9.1550	+2.635%	812,197	-4.533%
2025-10-23	9.0700	9.1800	8.9200	8.9200	+0.112%	971,171	-2.018%
2025-10-22	9.9000	9.9300	8.6900	8.9100	-6.994%	2,725,227	-1.908%
2025-10-21	9.2100	9.6200	9.2100	9.5800	-2.474%	986,096	-8.768%
2025-10-20	9.7900	9.8800	9.7100	9.8230	+2.004%	863,231	-11.025%
2025-10-17	9.7400	9.7400	9.5200	9.6300	-3.410%	962,504	-9.242%
2025-10-16	10.7300	10.7300	9.9400	9.9700	-9.033%	1,371,936	-12.337%
2025-10-15	11.3900	11.3900	10.5400	10.9600	-0.994%	1,666,436	-20.255%
2025-10-14	10.5200	11.3800	10.4500	11.0700	+2.028%	2,043,279	-21.048%
2025-10-13	10.8500	10.9200	10.8200	10.8500	+14.690%	2,845,223	-19.447%
2025-10-10	10.1800	10.3200	9.4603	9.4603	-5.017%	2,857,359	-7.614%
2025-10-09	9.8200	9.9900	9.6800	9.9600	+1.477%	3,671,207	-12.249%
2025-10-08	9.8200	9.9800	9.6700	9.8150	-74.513%	1,094,828	-10.953%
2023-12-12	38.4781	38.5100	38.4400	38.5100	-0.208%	1,856	-77.305%
2023-12-11	38.7820	38.7820	38.3900	38.5904	-0.872%	2,769	-77.352%
2023-12-08	37.8600	39.1000	37.8600	38.9300	+2.448%	5,946	-77.549%
2023-12-07	37.8500	37.9999	37.7100	37.9999	+1.904%	1,924	-77.000%
2023-12-06	37.7200	38.2500	37.2900	37.2900	-0.132%	2,562	-76.562%
2023-12-05	37.7200	38.1500	37.2800	37.3394	-1.877%	9,464	-76.593%
2023-12-04	37.3800	38.2300	37.3800	38.0537	+3.015%	7,796	-77.032%
2023-12-01	34.9600	36.9700	34.9600	36.9400	+5.415%	10,062	-76.340%
2023-11-30	35.7500	35.7500	34.9700	35.0426	-1.673%	2,267	-75.059%
2023-11-29	35.4000	36.4200	35.4000	35.6389	+2.307%	8,039	-75.476%
2023-11-28	33.4000	34.8352	33.4000	34.8352	+4.377%	5,904	-74.910%
2023-11-27	32.8200	33.4799	32.8200	33.3744	+1.054%	1,683	-73.812%
2023-11-24	32.7600	33.0264	32.4400	33.0264	+0.559%	9,307	-73.536%
2023-11-22	32.4000	32.8500	32.2112	32.8429	+1.446%	4,028	-73.388%
2023-11-21	32.5700	32.5700	32.1401	32.3749	-2.310%	2,108	-73.004%
2023-11-20	32.7900	33.1406	32.7900	33.1406	+2.616%	407	-73.628%
2023-11-17	31.8200	32.2959	31.8075	32.2959	+2.338%	1,638	-72.938%
2023-11-16	31.8700	31.8700	31.2200	31.5580	-2.789%	622	-72.305%
2023-11-15	32.5199	32.5199	32.4634	32.4634	+2.772%	583	-73.077%
2023-11-14	31.0847	31.6000	31.0847	31.5879	+5.559%	578	-72.331%
2023-11-13	29.9245	29.9245	29.9245	29.9245	0.000%	328	-70.793%
2023-11-10	29.9410	29.9410	29.9245	29.9245	+0.628%	1,514	-70.793%
2023-11-09	30.6200	30.6200	29.7376	29.7376	-2.555%	368	-70.610%
2023-11-08	30.7962	30.7962	30.4664	30.5174	-1.280%	1,283	-71.361%
2023-11-07	30.9330	30.9330	30.9130	30.9130	+0.497%	648	-71.727%
2023-11-06	31.3200	31.3200	30.7600	30.7600	-1.088%	1,061	-71.586%
2023-11-03	31.4200	31.4200	31.0700	31.0985	+2.176%	1,421	-71.896%
2023-11-02	30.0800	30.4362	30.0800	30.4362	+4.020%	1,133	-71.284%
2023-11-01	29.0000	29.2600	29.0000	29.2600	-0.034%	382	-70.130%
2023-10-31	28.8900	29.3500	28.8900	29.2700	+1.597%	1,104	-70.140%
2023-10-30	29.0200	29.0200	28.6200	28.8100	+0.174%	1,221	-69.663%
2023-10-27	29.3400	29.3400	28.6500	28.7600	-1.709%	891	-69.611%
2023-10-26	29.2600	29.2600	29.2600	29.2600	-1.581%	282	-70.130%
2023-10-25	29.7300	29.7300	29.7300	29.7300	-2.011%	360	-70.602%
2023-10-24	30.3300	30.3400	30.3300	30.3400	+2.917%	539	-71.193%
2023-10-23	29.1000	29.7600	29.1000	29.4800	+1.028%	1,892	-70.353%
2023-10-20	29.3000	29.3000	29.1800	29.1800	-1.890%	464	-70.048%
2023-10-19	30.2000	30.2000	29.7420	29.7420	-1.491%	2,581	-70.614%
2023-10-18	30.1401	30.2000	30.1000	30.1922	-4.558%	1,755	-71.052%
2023-10-17	31.6117	31.6341	31.5401	31.6341	+0.581%	486	-72.372%
2023-10-16	30.7200	31.4514	30.7200	31.4514	+2.726%	632	-72.211%
2023-10-13	31.0694	31.0694	30.6169	30.6169	-2.264%	1,458	-71.454%
2023-10-12	31.6200	31.6500	31.2600	31.3261	-2.669%	1,296	-72.100%
2023-10-11	32.6465	32.6465	32.1850	32.1850	-0.656%	533	-72.844%
2023-10-10	32.7669	32.7669	32.3975	32.3975	+2.155%	438	-73.023%
2023-10-09	30.8200	31.7142	30.8200	31.7142	+0.648%	450	-72.441%
2023-10-06	30.4200	31.5100	30.4200	31.5100	+3.515%	1,375	-72.263%
2023-10-05	30.2100	30.4400	30.1400	30.4400	-2.685%	2,050	-71.288%
2023-10-04	30.8200	31.2798	30.8200	31.2798	+3.033%	576	-72.059%
2023-10-03	30.4200	30.6265	30.3200	30.3591	-3.656%	3,260	-71.211%
2023-10-02	31.2600	31.5110	31.2600	31.5110	-1.758%	1,216	-72.264%
2023-09-29	32.4390	32.4390	31.8600	32.0749	+0.944%	885	-72.751%
2023-09-28	31.7500	31.8000	31.7500	31.7750	+1.995%	1,805	-72.494%
2023-09-27	31.2435	31.2435	31.1535	31.1535	+0.134%	258	-71.945%
2023-09-26	31.3801	31.4000	31.1118	31.1118	-1.420%	600	-71.908%
2023-09-25	31.3000	31.7470	31.1900	31.5600	+0.254%	3,358	-72.307%
2023-09-22	32.1600	32.1600	31.4600	31.4800	-1.131%	2,856	-72.236%
2023-09-21	32.3200	32.3200	31.8400	31.8400	-3.073%	1,594	-72.550%
2023-09-20	33.4600	33.5265	32.8496	32.8496	-1.308%	505	-73.394%
2023-09-19	33.0401	33.2848	33.0000	33.2848	-1.821%	1,360	-73.742%
2023-09-18	34.0600	34.0600	33.9022	33.9022	-2.471%	524	-74.220%
2023-09-15	35.1000	35.1000	34.7610	34.7610	-1.272%	655	-74.857%
2023-09-14	35.0800	35.2088	35.0800	35.2088	+2.055%	626	-75.177%
2023-09-13	34.4998	34.4998	34.4998	34.4998	-0.394%	144	-74.667%
2023-09-12	34.9000	34.9000	34.6362	34.6362	-0.849%	1,243	-74.766%
2023-09-11	34.8200	34.9327	34.7800	34.9327	+1.178%	606	-74.980%
2023-09-08	34.5900	34.6174	34.4400	34.5261	-1.071%	1,000	-74.686%
2023-09-07	34.9982	34.9982	34.9000	34.9000	-0.343%	382	-74.957%
2023-09-06	35.3800	35.3800	34.8576	35.0200	-1.225%	849	-75.043%
2023-09-05	35.4900	35.4900	35.3096	35.4544	-0.081%	1,308	-75.349%
2023-09-01	35.6800	35.7000	35.4507	35.4833	+0.479%	1,104	-75.369%
2023-08-31	35.3600	35.5400	35.3143	35.3143	+0.021%	795	-75.251%
2023-08-30	34.3500	35.3068	34.3500	35.3068	+1.830%	2,940	-75.246%
2023-08-29	33.0300	34.7500	33.0300	34.6723	+4.249%	4,888	-74.793%
2023-08-28	32.9201	33.2591	32.9200	33.2591	+0.803%	1,729	-73.721%
2023-08-25	32.9202	32.9940	32.7000	32.9940	+1.352%	2,369	-73.510%
2023-08-24	32.6590	32.7799	32.5538	32.5538	-4.973%	937	-73.152%
2023-08-23	33.8400	34.4200	33.8300	34.2573	+1.355%	1,667	-74.487%
2023-08-22	34.8200	34.8200	33.6130	33.7993	-1.287%	886	-74.141%
2023-08-21	34.7200	34.8700	34.0600	34.2400	-1.155%	4,414	-74.474%
2023-08-18	33.7200	34.7601	33.5600	34.6400	+0.271%	3,735	-74.769%
2023-08-17	35.1500	35.1500	34.5465	34.5465	-1.968%	2,492	-74.701%
2023-08-16	35.8400	36.0200	35.2400	35.2400	-2.571%	4,508	-75.199%
2023-08-15	36.7000	36.7000	36.0001	36.1700	-1.978%	2,120	-75.836%
2023-08-14	36.4700	36.9400	36.1200	36.9000	-2.418%	5,309	-76.314%
2023-08-11	37.3400	37.8573	37.3400	37.8142	-0.174%	1,124	-76.887%
2023-08-10	38.8100	38.9500	37.7200	37.8800	-1.916%	4,424	-76.927%
2023-08-09	40.2400	40.2400	38.3800	38.6200	-4.121%	4,864	-77.369%
2023-08-08	39.1200	40.3889	38.8610	40.2801	+1.769%	4,670	-78.302%
2023-08-07	40.5900	40.5900	38.9800	39.5800	-1.426%	10,934	-77.918%
2023-08-04	41.8300	41.8300	40.0800	40.1526	-4.010%	6,694	-78.233%
2023-08-03	41.1000	42.5000	41.1000	41.8300	+0.505%	6,873	-79.106%
2023-08-02	41.5000	41.9400	41.0100	41.6200	-2.899%	5,307	-79.000%
2023-08-01	42.8200	42.9200	41.9399	42.8624	-0.781%	9,656	-79.609%
2023-07-31	41.5800	43.2000	41.5800	43.2000	+5.495%	15,829	-79.769%
2023-07-28	39.9000	40.9790	39.9000	40.9500	+5.039%	10,371	-78.657%
2023-07-27	42.8100	42.8100	38.7600	38.9856	-4.223%	11,360	-77.581%
2023-07-26	39.9800	40.8665	39.9800	40.7047	+1.265%	8,011	-78.528%
2023-07-25	40.8000	41.1200	40.1963	40.1963	-1.145%	10,669	-78.257%
2023-07-24	40.5400	40.9200	40.1500	40.6620	+1.165%	11,721	-78.506%
2023-07-21	41.7300	41.7300	39.8586	40.1938	-1.209%	5,269	-78.255%
2023-07-20	41.6000	41.8000	40.6010	40.6855	-3.726%	15,300	-78.518%
2023-07-19	42.9800	42.9800	41.3210	42.2600	+3.578%	23,497	-79.319%
2023-07-18	40.3400	41.0874	40.3400	40.8000	+1.140%	5,723	-78.578%
2023-07-17	39.7600	40.4700	39.7600	40.3400	+1.259%	7,429	-78.334%
2023-07-14	40.7400	41.1495	39.4667	39.8385	-2.241%	8,238	-78.061%
2023-07-13	39.6400	40.9400	39.3800	40.7519	+3.134%	12,290	-78.553%
2023-07-12	40.1200	40.1200	39.4400	39.5136	+0.106%	13,576	-77.881%
2023-07-11	38.7600	39.5600	38.7125	39.4717	+2.417%	6,407	-77.858%
2023-07-10	37.0600	38.5600	36.5200	38.5400	+4.389%	4,905	-77.322%
2023-07-07	36.1000	36.9400	36.1000	36.9196	+2.611%	762	-76.327%
2023-07-06	36.3800	36.3800	35.4400	35.9800	-2.757%	3,015	-75.709%
2023-07-05	36.9800	37.0000	36.7500	37.0000	-0.270%	1,372	-76.378%
2023-07-03	36.4200	37.1000	36.4200	37.1000	+2.974%	1,273	-76.442%
2023-06-30	36.0284	36.0284	36.0284	36.0284	+0.920%	248	-75.741%
2023-06-29	36.0200	36.0200	35.7000	35.7000	-0.502%	562	-75.518%
2023-06-28	34.3800	35.8800	34.3800	35.8800	+3.640%	978	-75.641%
2023-06-27	33.4400	34.6200	33.4200	34.6200	+4.673%	799	-74.754%
2023-06-26	33.3600	33.3600	33.0745	33.0745	-1.044%	460	-73.575%
2023-06-23	33.7400	33.7400	33.4236	33.4236	-3.120%	849	-73.851%
2023-06-22	34.2800	34.5000	34.2800	34.5000	-0.838%	1,012	-74.667%
2023-06-21	35.3400	35.3400	34.7917	34.7917	-1.328%	810	-74.879%
2023-06-20	35.3600	35.7365	34.8600	35.2600	-0.899%	3,490	-75.213%

.dark-mode .zGnYgg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGnYgg{ color: #333333; background-color: white; border: 2px solid #333333; }MEMERoundhill Meme Stock ETFstock NYSE ETF

MEME
Roundhill Meme Stock ETF
stock NYSE ETF