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 (%)
Apr 30, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 29, 2014 0.3000 0.3050 0.3000 0.3000 14,600 -0.01(-1.64%)
Apr 28, 2014 0.3050 0.3050 0.3050 0.3050 5,000 -0.08(-19.74%)
Apr 25, 2014 0.2750 0.3800 0.2600 0.3800 24,900 +0.03(+8.57%)
Apr 21, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Apr 16, 2014 0.3600 0.3600 0.3600 0 -0.04(-9.77%)
Apr 14, 2014 0.3990 0.3990 0.3990 0 -0.02(-5.00%)
Apr 11, 2014 0.3700 0.4200 0.3500 0.4200 0 +0.02(+5.00%)
Apr 10, 2014 0.3500 0.4050 0.3500 0.4000 111,500 +0.03(+8.11%)
Apr 09, 2014 0.3700 0.3700 0.3700 0.3700 2,100 -0.03(-7.50%)
Apr 07, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 03, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 31, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 28, 2014 0.4000 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Mar 25, 2014 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 24, 2014 0.4400 0.4400 0.4400 0.4400 1,350 -0.01(-2.22%)
Mar 21, 2014 0.4100 0.4500 0.4100 0.4500 10,002 +0.04(+9.76%)
Mar 17, 2014 0.4100 0.4100 0.4100 0.4100 0 -0.03(-6.82%)
Mar 14, 2014 0.4100 0.4600 0.4100 0.4400 0 +0.03(+7.32%)
Mar 13, 2014 0.4100 0.4500 0.4100 0.4100 4,500 -0.04(-8.89%)
Mar 12, 2014 0.4100 0.4500 0.4000 0.4500 6,000 -0.01(-2.17%)
Mar 11, 2014 0.4100 0.4600 0.4100 0.4600 3,000 +0.00(+0.00%)
Mar 10, 2014 0.4100 0.4600 0.4100 0.4600 3,000 -0.01(-2.13%)
Mar 07, 2014 0.4110 0.4700 0.4110 0.4700 0 +0.01(+2.17%)
Mar 05, 2014 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Mar 04, 2014 0.4100 0.4800 0.4000 0.4800 16,500 -0.01(-2.04%)
Feb 27, 2014 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Feb 26, 2014 0.4900 0.4900 0.4002 0.4900 300 +0.00(+0.00%)
Feb 25, 2014 0.4900 0.4900 0.4900 0.4900 700 -0.01(-2.00%)
Feb 24, 2014 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Feb 21, 2014 0.5000 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 14, 2014 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 13, 2014 0.5100 0.5100 0.5100 0.5100 6,000 +0.00(+0.00%)
Feb 12, 2014 0.5100 0.5100 0.5100 0.5100 20,000 -0.01(-1.92%)
Feb 11, 2014 0.5090 0.5200 0.5090 0.5200 1,860 +0.01(+2.16%)
Feb 07, 2014 0.5090 0.5090 0.5090 0 -0.02(-3.96%)
Feb 06, 2014 0.5200 0.5300 0.5200 0.5300 11,100 -0.06(-10.02%)
Feb 05, 2014 0.5100 0.5890 0.5100 0.5890 12,900 +0.08(+15.49%)
Feb 04, 2014 0.5200 0.5200 0.5100 0.5100 5,600 -0.01(-1.92%)
Feb 03, 2014 0.4900 0.5200 0.4401 0.5200 7,000 +0.00(+0.00%)
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%)
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%)
Sep 03, 2013 0.6900 0.7200 0.6900 0.7000 34,000 +0.05(+7.69%)
Aug 30, 2013 0.6500 0.6500 0.6500 0.6500 6,000 +0.05(+8.33%)
Aug 29, 2013 0.5600 0.6700 0.5600 0.6000 27,000 -0.07(-10.45%)
Aug 23, 2013 0.6700 0.6700 0.6700 0 +0.05(+8.06%)
Aug 21, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Aug 15, 2013 0.6200 0.6200 0.6200 0 -0.06(-8.82%)
Aug 13, 2013 0.6800 0.6800 0.6800 0.6800 0 -0.08(-10.53%)
Aug 08, 2013 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Jul 30, 2013 0.7700 0.7700 0.7700 0 -0.04(-4.94%)
Jul 29, 2013 0.8300 0.8300 0.8100 0.8100 5,000 -0.04(-4.71%)
Jul 26, 2013 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Jul 23, 2013 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jul 22, 2013 0.9000 0.9000 0.8510 0.9000 37,500 +0.05(+5.76%)
Jul 18, 2013 0.8510 0.8510 0.8510 1,000 -0.05(-5.44%)
Jul 17, 2013 0.8600 0.9000 0.8600 0.9000 47,500 +0.15(+20.00%)
Jul 16, 2013 0.7500 0.7500 0.7500 0.7500 400,000 -0.25(-25.00%)
Jul 15, 2013 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Jul 12, 2013 0.9900 1.000 0.9900 1.000 5,000 +0.20(+25.00%)
Jul 08, 2013 0.8000 0.8000 0.8000 0 -0.16(-16.67%)
Jul 03, 2013 0.9600 0.9600 0.9600 0.9600 0 +0.08(+9.09%)
Jul 02, 2013 0.8800 0.8800 0.8800 0.8800 687 -0.07(-7.37%)
Jun 28, 2013 0.9500 0.9500 0.9500 0 +0.06(+6.74%)
Jun 26, 2013 0.8900 0.8900 0.8900 0.8900 1,000 -0.01(-1.11%)
Jun 25, 2013 0.9900 1.030 0.9000 0.9000 21,500 -0.10(-10.00%)
Jun 24, 2013 1.000 1.000 1.000 1.000 11,000 -0.04(-3.85%)
Jun 21, 2013 1.000 1.040 1.000 1.040 3,900 -0.06(-5.45%)
Jun 19, 2013 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 18, 2013 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Jun 17, 2013 1.100 1.110 1.100 1.100 8,970 +0.10(+10.00%)
Jun 12, 2013 1.000 1.000 1.000 1.000 0 +0.15(+17.65%)
Jun 06, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 05, 2013 0.8000 0.8500 0.8000 0.8500 23,500 +0.05(+6.25%)
Jun 04, 2013 0.7700 0.8000 0.7700 0.8000 40,000 +0.00(+0.00%)
May 31, 2013 0.8000 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
May 30, 2013 0.7325 0.7325 0.7000 0.7000 202,000 -0.06(-7.89%)
May 28, 2013 0.7600 0.7600 0.7600 0 +0.06(+8.57%)
May 24, 2013 0.7200 0.7200 0.6900 0.7000 5,305 -0.06(-7.89%)
May 22, 2013 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
May 17, 2013 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
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.