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 (%)
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%)
Nov 01, 2013 0.5810 0.5990 0.5810 0.5990 6,000 +0.02(+3.10%)
Oct 31, 2013 0.6500 0.6500 0.5810 0.5810 12,500 -0.07(-10.48%)
Oct 30, 2013 0.6300 0.6490 0.6300 0.6490 10,000 +0.05(+8.17%)
Oct 29, 2013 0.5900 0.6000 0.5900 0.6000 10,500 +0.00(+0.00%)
Oct 28, 2013 0.6000 0.6000 0.5800 0.6000 12,200 -0.02(-3.23%)
Oct 25, 2013 0.6500 0.7000 0.5800 0.6200 29,450 -0.03(-4.62%)
Oct 24, 2013 0.6000 0.6500 0.6000 0.6500 15,000 +0.05(+8.33%)
Oct 23, 2013 0.5900 0.6000 0.5900 0.6000 15,000 +0.03(+5.08%)
Oct 22, 2013 0.5500 0.5900 0.5500 0.5710 18,199 +0.05(+9.81%)
Oct 01, 2013 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Sep 24, 2013 0.5200 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Sep 18, 2013 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 17, 2013 0.6000 0.6000 0.5500 0.5500 9,250 -0.05(-8.33%)
Sep 12, 2013 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 11, 2013 0.7200 0.7300 0.6000 0.6000 3,250 +0.00(+0.00%)
Sep 09, 2013 0.6000 0.6000 0.6000 0 -0.13(-17.81%)
Sep 06, 2013 0.7300 0.7300 0.7000 0.7300 14,400 +0.00(+0.00%)
Sep 05, 2013 0.7300 0.7490 0.7300 0.7300 11,000 +0.00(+0.00%)
Sep 04, 2013 0.6900 0.7300 0.6900 0.7300 14,100 +0.03(+4.29%)
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.