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 (%)
Jun 30, 2014 0.2950 0.2950 0.2300 0.2700 61,300 -0.02(-6.90%)
Jun 27, 2014 0.2800 0.2900 0.2800 0.2900 4,000 -0.01(-1.69%)
Jun 26, 2014 0.2950 0.2950 0.2950 0.2950 100 +0.00(+0.00%)
Jun 25, 2014 0.2500 0.2950 0.2500 0.2950 3,500 -0.03(-7.81%)
Jun 24, 2014 0.2900 0.3200 0.2900 0.3200 2,600 +0.03(+10.34%)
Jun 23, 2014 0.2900 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
Jun 20, 2014 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Jun 19, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.04(-12.12%)
Jun 18, 2014 0.2800 0.3300 0.2780 0.3300 14,300 +0.05(+17.86%)
Jun 17, 2014 0.2600 0.2800 0.2600 0.2800 10,200 +0.01(+3.70%)
Jun 16, 2014 0.2700 0.2700 0.2700 0.2700 100 -0.01(-3.54%)
Jun 13, 2014 0.2500 0.2799 0.2200 0.2799 10,000 -0.00(-0.04%)
Jun 12, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jun 11, 2014 0.2300 0.2800 0.2300 0.2800 33,500 +0.03(+12.00%)
Jun 09, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 06, 2014 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Jun 05, 2014 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Jun 04, 2014 0.2600 0.2600 0.2600 0.2600 2,500 -0.02(-7.14%)
Jun 03, 2014 0.2800 0.2800 0.2800 0.2800 100 -0.01(-3.45%)
Jun 02, 2014 0.2900 0.3400 0.2900 0.2900 2,100 +0.00(+0.00%)
May 29, 2014 0.2900 0.2900 0.2900 0.2900 0 +0.07(+31.82%)
May 28, 2014 0.2800 0.3300 0.1900 0.2200 52,225 -0.13(-37.14%)
May 27, 2014 0.3101 0.3500 0.2501 0.3500 2,000 +0.00(+0.00%)
May 23, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2014 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
May 20, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
May 16, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 15, 2014 0.2600 0.3100 0.2600 0.3100 88,800 +0.01(+3.33%)
May 12, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 08, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2014 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
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%)
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.