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 (%)
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%)
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.