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 (%)
Mar 01, 2018 0.0461 0.0461 0.0461 0 +0.00(+11.20%)
Feb 01, 2018 0.0415 0.0415 0.0415 0 -0.00(-9.04%)
Jan 30, 2018 0.0456 0.0456 0.0456 0 -0.03(-39.33%)
Jan 12, 2018 0.0752 0.0752 0.0752 0 +0.00(+0.00%)
Jan 11, 2018 0.0752 0.0752 0.0752 0.0752 800 +0.00(+4.74%)
Jan 08, 2018 0.0718 0.0718 0.0718 0 -0.00(-4.52%)
Jan 02, 2018 0.0752 0.0752 0.0752 0 +0.03(+83.41%)
Dec 28, 2017 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Dec 20, 2017 0.0400 0.0400 0.0400 0 -0.04(-47.37%)
Dec 14, 2017 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Dec 04, 2017 0.0800 0.0800 0.0800 0 +0.04(+128.57%)
Nov 30, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 17, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 20, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 13, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 05, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 28, 2017 0.0500 0.0500 0.0500 0.0500 92,400 -0.01(-16.67%)
Aug 18, 2017 0.0600 0.0600 0.0600 0 +0.00(+5.03%)
Aug 10, 2017 0.0571 0.0571 0.0571 0 +0.00(+3.86%)
Aug 08, 2017 0.0550 0.0550 0.0550 0 +0.01(+15.79%)
Aug 03, 2017 0.0475 0.0475 0.0475 0 -0.00(-5.00%)
Jul 28, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 26, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 24, 2017 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 21, 2017 0.0500 0.0500 0.0500 0.0500 18,800 +0.01(+25.00%)
Jul 12, 2017 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Jul 11, 2017 0.0600 0.0600 0.0600 0.0600 20,386 -0.03(-33.33%)
Jul 05, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 30, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 29, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jun 28, 2017 0.0900 0.0900 0.0900 0.0900 506 +0.00(+0.00%)
Jun 16, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 09, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 30, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 26, 2017 0.0900 0.0900 0.0900 0.0900 780 +0.00(+0.00%)
May 19, 2017 0.0900 0.0900 0.0900 0 +0.05(+125.00%)
May 10, 2017 0.0400 0.0400 0.0400 0 -0.01(-24.53%)
May 09, 2017 0.0530 0.0530 0.0530 0.0530 2,500 +0.00(+6.00%)
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.