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 (%)
Apr 27, 2015 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Apr 02, 2015 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Apr 01, 2015 0.1000 0.1190 0.1000 0.1190 2,200 +0.00(+0.00%)
Mar 31, 2015 0.1190 0.1190 0.1190 0.1190 5,000 +0.00(+0.00%)
Mar 30, 2015 0.1198 0.1198 0.1190 0.1190 20,000 -0.00(-0.67%)
Mar 24, 2015 0.1198 0.1198 0.1198 0 +0.00(+0.00%)
Mar 23, 2015 0.0770 0.1198 0.0770 0.1198 10,000 +0.05(+71.14%)
Mar 20, 2015 0.1000 0.1000 0.0700 0.0700 30,513 -0.05(-41.67%)
Mar 19, 2015 0.1100 0.1200 0.1100 0.1200 9,000 +0.00(+0.00%)
Mar 18, 2015 0.0810 0.1200 0.0810 0.1200 15,000 +0.00(+0.00%)
Mar 17, 2015 0.0832 0.1200 0.0832 0.1200 6,000 +0.03(+41.06%)
Mar 16, 2015 0.0812 0.0851 0.0812 0.0851 20,400 +0.01(+6.34%)
Mar 12, 2015 0.0800 0.0800 0.0800 0 -0.11(-57.89%)
Mar 10, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 09, 2015 0.2000 0.2000 0.2000 0.2000 700 +0.00(+0.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0.2000 100 +0.10(+100.00%)
Mar 05, 2015 0.1000 0.1500 0.1000 0.1000 29,000 +0.04(+72.41%)
Mar 04, 2015 0.0950 0.0950 0.0580 0.0580 20,000 -0.04(-42.00%)
Mar 03, 2015 0.0700 0.1000 0.0580 0.1000 30,100 +0.03(+42.86%)
Feb 27, 2015 0.0700 0.0700 0.0700 0 -0.01(-9.68%)
Feb 26, 2015 0.0775 0.0775 0.0775 0.0775 5,000 +0.00(+3.33%)
Feb 24, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 23, 2015 0.0695 0.0700 0.0650 0.0700 71,836 +0.01(+18.64%)
Feb 18, 2015 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Feb 17, 2015 0.0580 0.0600 0.0580 0.0590 93,546 +0.00(+1.72%)
Feb 13, 2015 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Feb 12, 2015 0.0554 0.0580 0.0500 0.0580 46,000 +0.01(+17.17%)
Feb 10, 2015 0.0495 0.0495 0.0495 0 +0.00(+10.00%)
Feb 09, 2015 0.0500 0.0580 0.0450 0.0450 100,000 +0.01(+21.62%)
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.