Roundhill ETF Trust (MEME) Historical Stock Data
6.06 ↑0.00 (0.00%)
As of December 12, 2023, 10:33am EST.
Historical Data
In the past 30 trading days, MEME is down -0.20% a day on average. There have been 12 days where Roundhill ETF Trust closed green and 18 days where MEME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 5.90 | 6.06 | ↑$0.16 (2.71%) | 5.85 | 6.10 | 263.27K |
| 2025-12-15 | 6.56 | 6.00 | ↓$0.56 (-8.47%) | 5.98 | 6.56 | 169.92K |
| 2025-12-12 | 7.05 | 6.52 | ↓$0.53 (-7.52%) | 6.51 | 7.10 | 272.26K |
| 2025-12-11 | 6.94 | 7.18 | ↑$0.24 (3.46%) | 6.71 | 7.18 | 293.45K |
| 2025-12-10 | 7.16 | 7.02 | ↓$0.14 (-1.96%) | 6.99 | 7.29 | 220.50K |
| 2025-12-09 | 6.98 | 7.27 | ↑$0.29 (4.15%) | 6.98 | 7.36 | 234.12K |
| 2025-12-08 | 7.15 | 7.10 | ↓$0.05 (-0.70%) | 6.88 | 7.21 | 163.03K |
| 2025-12-05 | 7.09 | 7.03 | ↓$0.06 (-0.85%) | 6.94 | 7.12 | 200.26K |
| 2025-12-04 | 6.60 | 7.18 | ↑$0.58 (8.79%) | 6.56 | 7.19 | 333.04K |
| 2025-12-03 | 6.41 | 6.60 | ↑$0.19 (2.96%) | 6.27 | 6.64 | 140.78K |
| 2025-12-02 | 6.45 | 6.41 | ↓$0.04 (-0.62%) | 6.40 | 6.65 | 203.49K |
| 2025-12-01 | 6.37 | 6.34 | ↓$0.03 (-0.47%) | 6.31 | 6.48 | 136.13K |
| 2025-11-28 | 6.54 | 6.59 | ↑$0.05 (0.76%) | 6.52 | 6.66 | 170.90K |
| 2025-11-26 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.19 | 6.47 | 250.38K |
| 2025-11-25 | 6.28 | 6.31 | ↑$0.03 (0.48%) | 6.00 | 6.34 | 282.12K |
| 2025-11-24 | 5.92 | 6.39 | ↑$0.47 (7.94%) | 5.92 | 6.42 | 224.57K |
| 2025-11-21 | 5.83 | 5.73 | ↓$0.10 (-1.72%) | 5.33 | 5.87 | 421.37K |
| 2025-11-20 | 6.72 | 5.78 | ↓$0.94 (-13.99%) | 5.78 | 6.77 | 463.09K |
| 2025-11-19 | 6.43 | 6.37 | ↓$0.06 (-0.93%) | 6.29 | 6.68 | 1.20M |
| 2025-11-18 | 6.16 | 6.45 | ↑$0.29 (4.71%) | 6.09 | 6.61 | 4.13M |
| 2025-11-17 | 6.45 | 6.31 | ↓$0.14 (-2.17%) | 6.17 | 6.63 | 404.61K |
| 2025-11-14 | 6.11 | 6.52 | ↑$0.41 (6.71%) | 6.11 | 6.84 | 334.64K |
| 2025-11-13 | 7.07 | 6.51 | ↓$0.56 (-7.92%) | 6.45 | 7.07 | 393.97K |
| 2025-11-12 | 7.49 | 7.29 | ↓$0.20 (-2.67%) | 7.19 | 7.56 | 214.53K |
| 2025-11-11 | 7.56 | 7.43 | ↓$0.13 (-1.72%) | 7.36 | 7.60 | 291.01K |
| 2025-11-10 | 7.89 | 7.74 | ↓$0.15 (-1.90%) | 7.55 | 8.00 | 464.66K |
| 2025-11-07 | 7.10 | 7.61 | ↑$0.51 (7.18%) | 6.88 | 7.63 | 620.41K |
| 2025-11-06 | 7.82 | 7.45 | ↓$0.37 (-4.73%) | 7.44 | 8.06 | 507.83K |
| 2025-11-05 | 7.82 | 8.06 | ↑$0.24 (3.07%) | 7.76 | 8.09 | 499.22K |
| 2025-11-04 | 7.67 | 7.64 | ↓$0.03 (-0.39%) | 7.58 | 8.14 | 622.36K |
Create an account or log in to view more rows.
$MEME to the moon!
$MEME just hold no panic
$MEME BUY BUY BUY BUY
$MEME Very bullish action
$MEME The best investment you can make is an investment in yourself or another person
$MEME I'm not afraid.
I'm long
And I'm strong..........
$MEME oh my!
$MEME I bought the dip
$MEME dont be a POS today
$MEME low volume
expect flat or negative close