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 26, 2014 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Sep 25, 2014 0.1000 0.1000 0.1000 0.1000 100 +0.03(+33.33%)
Sep 23, 2014 0.0750 0.0750 0.0750 0 -0.01(-12.38%)
Sep 22, 2014 0.0856 0.0856 0.0856 0.0856 17,400 +0.00(+0.00%)
Sep 16, 2014 0.0856 0.0856 0.0856 0 +0.00(+0.00%)
Sep 15, 2014 0.0856 0.0856 0.0856 0.0856 8,600 +0.00(+0.71%)
Sep 12, 2014 0.0900 0.0950 0.0850 0.0850 21,000 -0.00(-0.35%)
Sep 11, 2014 0.0850 0.0853 0.0850 0.0853 7,800 -0.01(-14.70%)
Sep 10, 2014 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Sep 09, 2014 0.1010 0.1010 0.0900 0.0900 26,800 -0.01(-10.00%)
Sep 08, 2014 0.1101 0.1400 0.1000 0.1000 2,700 -0.04(-28.57%)
Sep 05, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.04(+33.33%)
Sep 04, 2014 0.1200 0.1200 0.1050 0.1050 6,000 -0.01(-8.70%)
Sep 03, 2014 0.1400 0.1100 0.1150 49,500 -0.03(-17.86%)
Sep 02, 2014 0.1300 0.1400 0.1101 0.1400 9,900 +0.04(+33.33%)
Aug 28, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 27, 2014 0.1254 0.1254 0.1050 0.1050 18,000 -0.06(-34.38%)
Aug 26, 2014 0.1600 0.1600 0.1200 0.1600 700 +0.01(+6.67%)
Aug 25, 2014 0.1200 0.1500 0.1200 0.1500 5,800 +0.00(+0.00%)
Aug 22, 2014 0.1300 0.1500 0.1200 0.1500 8,400 +0.04(+36.36%)
Aug 21, 2014 0.1100 0.1100 0.1100 0.1100 6,400 -0.03(-21.43%)
Aug 20, 2014 0.1400 0.1400 0.1400 0.1400 100 -0.04(-22.22%)
Aug 19, 2014 0.1800 0.1800 0.1800 0.1800 100 +0.03(+20.00%)
Aug 18, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 15, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 14, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Aug 13, 2014 0.1550 0.1550 0.1100 0.1500 52,000 -0.05(-23.08%)
Aug 12, 2014 0.1950 0.1950 0.1950 0.1950 100 -0.01(-2.50%)
Aug 11, 2014 0.2000 0.2000 0.1550 0.2000 2,200 +0.00(+0.00%)
Aug 08, 2014 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 07, 2014 0.1700 0.2000 0.1700 0.2000 17,700 +0.02(+11.11%)
Aug 06, 2014 0.1800 0.1800 0.1800 0.1800 100 -0.03(-14.29%)
Aug 05, 2014 0.2100 0.2500 0.1700 0.2100 21,750 -0.06(-22.22%)
Aug 04, 2014 0.2500 0.2700 0.2500 0.2700 600 +0.00(+0.00%)
Aug 01, 2014 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.04%)
Jul 31, 2014 0.2699 0.2699 0.2699 0.2699 100 -0.00(-0.04%)
Jul 30, 2014 0.2700 0.2700 0.2700 0.2700 100 +0.03(+13.45%)
Jul 29, 2014 0.1800 0.2380 0.1800 0.2380 17,600 -0.01(-4.03%)
Jul 28, 2014 0.2480 0.2480 0.2480 0.2480 100 +0.01(+3.33%)
Jul 25, 2014 0.2600 0.2600 0.1830 0.2400 3,300 -0.02(-7.69%)
Jul 24, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.00%)
Jul 23, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Jul 22, 2014 0.2700 0.2700 0.1800 0.2500 3,400 -0.02(-7.41%)
Jul 21, 2014 0.2800 0.2800 0.2700 0.2700 900 -0.01(-3.57%)
Jul 18, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 17, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 16, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 15, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 14, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 11, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.04%)
Jul 10, 2014 0.2799 0.2799 0.2799 0.2799 100 +0.06(+27.23%)
Jul 09, 2014 0.2800 0.2800 0.2200 0.2200 3,700 -0.07(-24.14%)
Jul 08, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.01(-3.33%)
Jul 07, 2014 0.3000 0.3000 0.3000 0.3000 100 +0.01(+1.69%)
Jul 02, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
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.