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%)
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.