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 (%)
Oct 31, 2014 0.1150 0.1150 0.1150 0.1150 750 +0.00(+0.00%)
Oct 30, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 29, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.00(+0.00%)
Oct 28, 2014 0.1150 0.1150 0.1150 0.1150 250 +0.01(+4.55%)
Oct 27, 2014 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Oct 24, 2014 0.1199 0.1199 0.1100 0.1100 52,100 -0.01(-8.33%)
Oct 23, 2014 0.1200 0.1200 0.1200 0.1200 250 -0.03(-19.46%)
Oct 22, 2014 0.1001 0.1490 0.1001 0.1490 6,900 -0.00(-0.67%)
Oct 21, 2014 0.1000 0.1500 0.1000 0.1500 1,500 +0.00(+0.00%)
Oct 20, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Oct 17, 2014 0.1500 0.1500 0.1500 0.1500 100 +0.02(+15.38%)
Oct 16, 2014 0.1300 40,000 -0.01(-7.14%)
Oct 15, 2014 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Oct 14, 2014 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Oct 10, 2014 0.1400 0.1400 0.1400 0 +0.02(+19.15%)
Oct 09, 2014 0.0750 0.0750 0.1175 1,000 +0.04(+56.67%)
Oct 03, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 01, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
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%)
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.