Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Listed Roundhill Meme ETF (OP: MEME )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 0.5000 0.5490 0.4901 0.5200 0 -0.03(-5.45%)
Jan 30, 2014 0.5500 0.5500 0.5100 0.5500 20,800 -0.01(-1.79%)
Jan 29, 2014 0.5100 0.5600 0.5000 0.5600 15,100 +0.01(+1.82%)
Jan 28, 2014 0.5600 0.5600 0.5500 0.5500 13,015 +0.00(+0.00%)
Jan 27, 2014 0.5500 0.5500 0.5500 0.5500 3,815 -0.01(-1.79%)
Jan 23, 2014 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jan 22, 2014 0.6000 0.6000 0.5700 0.5700 31,125 -0.03(-5.00%)
Jan 21, 2014 0.5990 0.6030 0.5800 0.6000 114,500 +0.05(+9.09%)
Jan 17, 2014 0.5500 0.5500 0.5500 0 -0.05(-9.09%)
Jan 16, 2014 0.6150 0.6150 0.5900 0.6050 89,000 -0.02(-2.42%)
Jan 15, 2014 0.6300 0.6350 0.6150 0.6200 24,950 -0.04(-6.06%)
Jan 14, 2014 0.6700 0.6900 0.6500 0.6600 169,200 +0.04(+6.45%)
Jan 13, 2014 0.6900 0.6900 0.6050 0.6200 35,650 -0.07(-10.27%)
Jan 10, 2014 0.7000 0.7100 0.6900 0.6910 166,850 -0.01(-1.29%)
Jan 09, 2014 0.7490 0.7550 0.7000 0.7000 120,450 -0.04(-5.41%)
Jan 08, 2014 0.6990 0.7600 0.6920 0.7400 270,750 +0.04(+5.71%)
Jan 07, 2014 0.6990 0.7000 0.6920 0.7000 118,500 +0.00(+0.00%)
Jan 06, 2014 0.6900 0.7100 0.6900 0.7000 214,600 +0.01(+1.52%)
Jan 03, 2014 0.6400 0.6895 0.6400 0.6895 49,667 +0.05(+7.73%)
Jan 02, 2014 0.6500 0.6500 0.6300 0.6400 413,000 +0.01(+1.59%)
Dec 31, 2013 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Dec 30, 2013 0.6000 0.6000 0.6000 0.6000 22,100 +0.00(+0.00%)
Dec 27, 2013 0.5500 0.6000 0.5500 0.6000 40,935 +0.05(+10.09%)
Dec 26, 2013 0.5600 0.5600 0.5300 0.5450 10,600 -0.05(-9.17%)
Dec 24, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 23, 2013 0.6000 0.6000 0.5800 0.5800 5,175 +0.00(+0.00%)
Dec 20, 2013 0.6000 0.6000 0.5800 0.5800 5,750 -0.04(-6.45%)
Dec 19, 2013 0.6000 0.6224 0.5800 0.6200 14,500 +0.03(+5.08%)
Dec 18, 2013 0.6500 0.6600 0.5900 0.5900 41,535 -0.06(-9.23%)
Dec 17, 2013 0.6500 0.6600 0.6500 0.6500 67,000 +0.00(+0.00%)
Dec 16, 2013 0.6500 0.6500 0.6300 0.6500 15,000 +0.00(+0.00%)
Dec 13, 2013 0.6690 0.6690 0.6200 0.6500 0 +0.02(+2.36%)
Dec 12, 2013 0.6600 0.6600 0.6250 0.6350 79,250 -0.03(-3.79%)
Dec 11, 2013 0.6100 0.6850 0.6100 0.6600 165,457 +0.08(+13.79%)
Dec 10, 2013 0.6000 0.6200 0.5700 0.5800 24,506 -0.04(-6.45%)
Dec 09, 2013 0.6240 0.6500 0.6000 0.6200 98,700 -0.02(-3.28%)
Dec 06, 2013 0.6200 0.6500 0.5900 0.6410 37,000 +0.01(+1.75%)
Dec 05, 2013 0.6200 0.6400 0.5550 0.6300 23,700 +0.01(+1.61%)
Dec 04, 2013 0.6200 0.6250 0.6000 0.6200 88,500 +0.01(+1.64%)
Dec 03, 2013 0.6100 0.6200 0.5401 0.6100 97,220 +0.01(+1.67%)
Dec 02, 2013 0.5990 0.6200 0.5990 0.6000 86,500 +0.03(+5.26%)
Nov 29, 2013 0.5000 0.5700 0.5000 0.5700 49,349 +0.05(+9.62%)
Nov 27, 2013 0.4875 0.5200 0.4875 0.5200 32,100 +0.02(+4.21%)
Nov 26, 2013 0.5000 0.5000 0.4400 0.4990 42,700 -0.02(-4.04%)
Nov 25, 2013 0.4000 0.5200 0.4000 0.5200 1,500 +0.05(+10.64%)
Nov 22, 2013 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Nov 21, 2013 0.4600 0.5300 0.4600 0.5000 19,500 -0.02(-3.85%)
Nov 20, 2013 0.4925 0.5200 0.4800 0.5200 11,715 -0.02(-3.70%)
Nov 19, 2013 0.5399 0.5400 0.5100 0.5400 8,700 +0.03(+5.88%)
Nov 18, 2013 0.4915 0.5500 0.4915 0.5100 26,231 -0.04(-7.27%)
Nov 15, 2013 0.5500 0.5600 0.4317 0.5500 20,850 -0.00(-0.18%)
Nov 14, 2013 0.5800 0.6100 0.5450 0.5510 10,745 -0.14(-20.14%)
Nov 12, 2013 0.6100 0.7000 0.6100 0.6900 91,250 +0.08(+13.11%)
Nov 11, 2013 0.5810 0.6100 0.5810 0.6100 4,000 +0.01(+1.67%)
Nov 08, 2013 0.6000 0.6400 0.6000 0.6000 29,500 +0.03(+5.26%)
Nov 07, 2013 0.6000 0.6000 0.5700 0.5700 11,155 -0.07(-10.50%)
Nov 06, 2013 0.5800 0.6370 0.5700 0.6369 33,005 +0.04(+6.15%)
Nov 05, 2013 0.6000 0.6000 0.6000 0.6000 11,000 +0.00(+0.00%)
Nov 04, 2013 0.6000 0.6400 0.6000 0.6000 2,995 +0.00(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.