Roundhill MEME ETF (MEME) Historical Stock Data

38.51 ↑0.00 (0.00%)

As of December 12, 2023, 10:33am EST.

Historical Data

In the past 30 trading days, MEME is up 0.47% a day on average. There have been 17 days where Roundhill MEME ETF closed green and 13 days where MEME closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-12	38.48	38.51	↑$0.03 (0.08%)	38.44	38.51	1.82K
2023-12-11	38.78	38.59	↓$0.19 (-0.49%)	38.41	38.78	2.63K
2023-12-08	37.86	38.93	↑$1.07 (2.83%)	37.86	39.10	5.95K
2023-12-07	37.85	38.00	↑$0.15 (0.40%)	37.71	38.00	1.92K
2023-12-06	37.72	37.29	↓$0.43 (-1.14%)	36.78	38.25	2.56K
2023-12-05	37.72	37.34	↓$0.38 (-1.01%)	37.26	38.15	9.46K
2023-12-04	37.38	38.05	↑$0.67 (1.80%)	37.38	38.23	7.80K
2023-12-01	34.96	36.94	↑$1.98 (5.66%)	34.96	36.97	9.44K
2023-11-30	35.75	35.04	↓$0.71 (-1.98%)	34.97	35.75	2.27K
2023-11-29	35.40	35.64	↑$0.24 (0.67%)	35.40	36.42	8.04K
2023-11-28	33.40	34.84	↑$1.44 (4.30%)	33.40	34.84	4.67K
2023-11-27	32.82	33.37	↑$0.55 (1.69%)	32.82	33.48	1.68K
2023-11-24	32.76	33.03	↑$0.27 (0.81%)	32.44	33.03	9.31K
2023-11-22	32.40	32.84	↑$0.44 (1.37%)	32.21	32.85	4.03K
2023-11-21	32.57	32.37	↓$0.20 (-0.60%)	32.14	32.57	2.11K
2023-11-20	32.79	33.14	↑$0.35 (1.07%)	32.79	33.14	402
2023-11-17	31.82	32.30	↑$0.48 (1.50%)	31.81	32.30	1.64K
2023-11-16	31.87	31.56	↓$0.31 (-0.98%)	31.22	31.87	622
2023-11-15	32.52	32.46	↓$0.06 (-0.17%)	32.46	32.52	583
2023-11-14	31.08	31.59	↑$0.50 (1.62%)	31.08	31.60	574
2023-11-13	29.92	29.92	↑$0.00 (0.00%)	29.92	29.92	328
2023-11-10	29.94	29.92	↓$0.02 (-0.06%)	29.92	29.94	1.51K
2023-11-09	30.62	29.74	↓$0.88 (-2.88%)	29.74	30.62	276
2023-11-08	30.80	30.52	↓$0.28 (-0.91%)	30.47	30.80	1.28K
2023-11-07	30.93	30.91	↓$0.02 (-0.06%)	30.91	30.93	648
2023-11-06	31.32	30.76	↓$0.56 (-1.79%)	30.76	31.32	1.04K
2023-11-03	31.42	31.10	↓$0.32 (-1.02%)	31.07	31.42	1.32K
2023-11-02	30.08	30.44	↑$0.36 (1.18%)	30.08	30.44	684
2023-11-01	29.00	29.26	↑$0.26 (0.90%)	29.00	29.26	382
2023-10-31	28.89	29.27	↑$0.38 (1.32%)	28.89	29.35	1.10K