NYSEArca - Delayed Quote USD

Roundhill MEME ETF (MEME)

38.51 -0.08 (-0.21%)
At close: December 12 at 3:12 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 21, 2023 38.51 38.51 38.51 38.51 38.51 -
Dec 20, 2023 38.51 38.51 38.51 38.51 38.51 -
Dec 19, 2023 38.51 38.51 38.51 38.51 38.51 -
Dec 18, 2023 38.51 38.51 38.51 38.51 38.51 -
Dec 15, 2023 38.51 38.51 38.51 38.51 38.51 -
Dec 14, 2023 38.51 38.51 38.51 38.51 38.51 -
Dec 13, 2023 38.51 38.51 38.51 38.51 38.51 -
Dec 12, 2023 38.48 38.51 38.44 38.51 38.51 1,856
Dec 11, 2023 38.78 38.78 38.39 38.59 38.59 2,769
Dec 8, 2023 37.86 39.10 37.86 38.93 38.93 5,946
Dec 7, 2023 37.85 38.00 37.71 38.00 38.00 1,924
Dec 6, 2023 37.72 38.25 37.29 37.29 37.29 2,562
Dec 5, 2023 37.72 38.15 37.28 37.34 37.34 9,464
Dec 4, 2023 37.38 38.23 37.38 38.05 38.05 7,796
Dec 1, 2023 34.96 36.97 34.96 36.94 36.94 10,062
Nov 30, 2023 35.75 35.75 34.97 35.04 35.04 2,267
Nov 29, 2023 35.40 36.42 35.40 35.64 35.64 8,039
Nov 28, 2023 33.40 34.84 33.40 34.84 34.84 5,904
Nov 27, 2023 32.82 33.48 32.82 33.37 33.37 1,683
Nov 24, 2023 32.76 33.03 32.44 33.03 33.03 9,307
Nov 22, 2023 32.40 32.85 32.21 32.84 32.84 4,028
Nov 21, 2023 32.57 32.57 32.14 32.37 32.37 2,108
Nov 20, 2023 32.79 33.14 32.79 33.14 33.14 407
Nov 17, 2023 31.82 32.30 31.81 32.30 32.30 1,638
Nov 16, 2023 31.87 31.87 31.22 31.56 31.56 622
Nov 15, 2023 32.52 32.52 32.46 32.46 32.46 583
Nov 14, 2023 31.08 31.60 31.08 31.59 31.59 578
Nov 13, 2023 29.92 29.92 29.92 29.92 29.92 328
Nov 10, 2023 29.94 29.94 29.92 29.92 29.92 1,514
Nov 9, 2023 30.62 30.62 29.74 29.74 29.74 368
Nov 8, 2023 30.80 30.80 30.47 30.52 30.52 1,283
Nov 7, 2023 30.93 30.93 30.91 30.91 30.91 648
Nov 6, 2023 31.32 31.32 30.76 30.76 30.76 1,061
Nov 3, 2023 31.42 31.42 31.07 31.10 31.10 1,421
Nov 2, 2023 30.08 30.44 30.08 30.44 30.44 1,133
Nov 1, 2023 29.00 29.26 29.00 29.26 29.26 382
Oct 31, 2023 28.89 29.35 28.89 29.27 29.27 1,104
Oct 30, 2023 29.02 29.02 28.62 28.81 28.81 1,221
Oct 27, 2023 29.34 29.34 28.65 28.76 28.76 891
Oct 26, 2023 29.26 29.26 29.26 29.26 29.26 282
Oct 25, 2023 29.73 29.73 29.73 29.73 29.73 360
Oct 24, 2023 30.33 30.34 30.33 30.34 30.34 539
Oct 23, 2023 29.10 29.76 29.10 29.48 29.48 1,892
Oct 20, 2023 29.30 29.30 29.18 29.18 29.18 464
Oct 19, 2023 30.20 30.20 29.74 29.74 29.74 2,581
Oct 18, 2023 30.14 30.20 30.10 30.19 30.19 1,755
Oct 17, 2023 31.61 31.63 31.54 31.63 31.63 486
Oct 16, 2023 30.72 31.45 30.72 31.45 31.45 632
Oct 13, 2023 31.07 31.07 30.62 30.62 30.62 1,458
Oct 12, 2023 31.62 31.65 31.26 31.33 31.33 1,296
Oct 11, 2023 32.65 32.65 32.19 32.19 32.19 533
Oct 10, 2023 32.77 32.77 32.40 32.40 32.40 438
Oct 9, 2023 30.82 31.71 30.82 31.71 31.71 450
Oct 6, 2023 30.42 31.51 30.42 31.51 31.51 1,375
Oct 5, 2023 30.21 30.44 30.14 30.44 30.44 2,050
Oct 4, 2023 30.82 31.28 30.82 31.28 31.28 576
Oct 3, 2023 30.42 30.63 30.32 30.36 30.36 3,260
Oct 2, 2023 31.26 31.51 31.26 31.51 31.51 1,216
Sep 29, 2023 32.44 32.44 31.86 32.07 32.07 885
Sep 28, 2023 31.75 31.80 31.75 31.77 31.77 1,805
Sep 27, 2023 31.24 31.24 31.15 31.15 31.15 258
Sep 26, 2023 31.38 31.40 31.11 31.11 31.11 600
Sep 25, 2023 31.30 31.75 31.19 31.56 31.56 3,358
Sep 22, 2023 32.16 32.16 31.46 31.48 31.48 2,856
Sep 21, 2023 32.32 32.32 31.84 31.84 31.84 1,594
Sep 20, 2023 33.46 33.53 32.85 32.85 32.85 505
Sep 19, 2023 33.04 33.28 33.00 33.28 33.28 1,360
Sep 18, 2023 34.06 34.06 33.90 33.90 33.90 524
Sep 15, 2023 35.10 35.10 34.76 34.76 34.76 655
Sep 14, 2023 35.08 35.21 35.08 35.21 35.21 626
Sep 13, 2023 34.50 34.50 34.50 34.50 34.50 144
Sep 12, 2023 34.90 34.90 34.64 34.64 34.64 1,243
Sep 11, 2023 34.82 34.93 34.78 34.93 34.93 606
Sep 8, 2023 34.59 34.62 34.44 34.53 34.53 1,000
Sep 7, 2023 35.00 35.00 34.90 34.90 34.90 382
Sep 6, 2023 35.38 35.38 34.86 35.02 35.02 849
Sep 5, 2023 35.49 35.49 35.31 35.45 35.45 1,308
Sep 1, 2023 35.68 35.70 35.45 35.48 35.48 1,104
Aug 31, 2023 35.36 35.54 35.31 35.31 35.31 795
Aug 30, 2023 34.35 35.31 34.35 35.31 35.31 2,940
Aug 29, 2023 33.03 34.75 33.03 34.67 34.67 4,888
Aug 28, 2023 32.92 33.26 32.92 33.26 33.26 1,729
Aug 25, 2023 32.92 32.99 32.70 32.99 32.99 2,369
Aug 24, 2023 32.66 32.78 32.55 32.55 32.55 937
Aug 23, 2023 33.84 34.42 33.83 34.26 34.26 1,667
Aug 22, 2023 34.82 34.82 33.61 33.80 33.80 886
Aug 21, 2023 34.72 34.87 34.06 34.24 34.24 4,414
Aug 18, 2023 33.72 34.76 33.56 34.64 34.64 3,735
Aug 17, 2023 35.15 35.15 34.55 34.55 34.55 2,492
Aug 16, 2023 35.84 36.02 35.24 35.24 35.24 4,508
Aug 15, 2023 36.70 36.70 36.00 36.17 36.17 2,120
Aug 14, 2023 36.47 36.94 36.12 36.90 36.90 5,309
Aug 11, 2023 37.34 37.86 37.34 37.81 37.81 1,124
Aug 10, 2023 38.81 38.95 37.72 37.88 37.88 4,424
Aug 9, 2023 40.24 40.24 38.38 38.62 38.62 4,864
Aug 8, 2023 39.12 40.39 38.86 40.28 40.28 4,670
Aug 7, 2023 40.59 40.59 38.98 39.58 39.58 10,934
Aug 4, 2023 41.83 41.83 40.08 40.15 40.15 6,694
Aug 3, 2023 41.10 42.50 41.10 41.83 41.83 6,873
Aug 2, 2023 41.50 41.94 41.01 41.62 41.62 5,307
Aug 1, 2023 42.82 42.92 41.94 42.86 42.86 9,656
Jul 31, 2023 41.58 43.20 41.58 43.20 43.20 15,829
Jul 28, 2023 39.90 40.98 39.90 40.95 40.95 10,371
Jul 27, 2023 42.81 42.81 38.76 38.99 38.99 11,360
Jul 26, 2023 39.98 40.87 39.98 40.70 40.70 8,011
Jul 25, 2023 40.80 41.12 40.20 40.20 40.20 10,669
Jul 24, 2023 40.54 40.92 40.15 40.66 40.66 11,721
Jul 21, 2023 41.73 41.73 39.86 40.19 40.19 5,269
Jul 20, 2023 41.60 41.80 40.60 40.69 40.69 15,300
Jul 19, 2023 42.98 42.98 41.32 42.26 42.26 23,497
Jul 18, 2023 40.34 41.09 40.34 40.80 40.80 5,723
Jul 17, 2023 39.76 40.47 39.76 40.34 40.34 7,429
Jul 14, 2023 40.74 41.15 39.47 39.84 39.84 8,238
Jul 13, 2023 39.64 40.94 39.38 40.75 40.75 12,290
Jul 12, 2023 40.12 40.12 39.44 39.51 39.51 13,576
Jul 11, 2023 38.76 39.56 38.71 39.47 39.47 6,407
Jul 10, 2023 37.06 38.56 36.52 38.54 38.54 4,905
Jul 7, 2023 36.10 36.94 36.10 36.92 36.92 762
Jul 6, 2023 36.38 36.38 35.44 35.98 35.98 3,015
Jul 5, 2023 36.98 37.00 36.75 37.00 37.00 1,372
Jul 3, 2023 36.42 37.10 36.42 37.10 37.10 1,273
Jun 30, 2023 36.03 36.03 36.03 36.03 36.03 248
Jun 29, 2023 36.02 36.02 35.70 35.70 35.70 562
Jun 28, 2023 34.38 35.88 34.38 35.88 35.88 978
Jun 27, 2023 33.44 34.62 33.42 34.62 34.62 799
Jun 26, 2023 33.36 33.36 33.07 33.07 33.07 460
Jun 23, 2023 33.74 33.74 33.42 33.42 33.42 849
Jun 22, 2023 34.28 34.50 34.28 34.50 34.50 1,012
Jun 21, 2023 35.34 35.34 34.79 34.79 34.79 810
Jun 20, 2023 35.36 35.74 34.86 35.26 35.26 3,490
Jun 16, 2023 36.58 36.58 35.54 35.58 35.58 1,276
Jun 15, 2023 35.20 36.24 35.20 36.14 36.14 3,528
Jun 14, 2023 35.72 35.90 35.06 35.55 35.55 2,714
Jun 13, 2023 35.10 35.64 35.10 35.58 35.58 4,299
Jun 12, 2023 33.56 34.46 33.56 34.46 34.46 942
Jun 9, 2023 34.16 34.38 33.36 33.36 33.36 1,372
Jun 8, 2023 32.78 33.72 32.78 33.72 33.72 330
Jun 7, 2023 33.26 33.26 32.64 32.64 32.64 2,772
Jun 6, 2023 31.48 32.78 31.33 32.78 32.78 1,291
Jun 5, 2023 32.35 32.35 31.94 31.94 31.94 503
Jun 2, 2023 32.32 32.32 32.32 32.32 32.32 133
Jun 1, 2023 31.67 31.67 31.67 31.67 31.67 61
May 31, 2023 30.98 31.32 30.98 31.32 31.32 533
May 30, 2023 31.04 31.21 30.62 31.21 31.21 711
May 26, 2023 30.31 30.31 30.31 30.31 30.31 34
May 25, 2023 30.04 30.28 30.04 30.28 30.28 1,250
May 24, 2023 31.06 31.06 30.75 31.03 31.03 688
May 23, 2023 31.42 31.42 31.42 31.42 31.42 212
May 22, 2023 31.75 31.75 31.75 31.75 31.75 188
May 19, 2023 31.38 31.38 30.84 30.84 30.84 515
May 18, 2023 31.36 31.36 31.36 31.36 31.36 183
May 17, 2023 30.69 30.69 30.69 30.69 30.69 94
May 16, 2023 29.47 29.47 29.47 29.47 29.47 222
May 15, 2023 29.42 30.00 29.42 29.92 29.92 1,229
May 12, 2023 29.50 29.50 29.50 29.50 29.50 155
May 11, 2023 30.02 30.02 30.02 30.02 30.02 133
May 10, 2023 30.46 30.46 30.46 30.46 30.46 119
May 9, 2023 29.94 30.18 29.94 30.18 30.18 452
May 8, 2023 29.98 29.98 29.98 29.98 29.98 468
May 5, 2023 29.42 30.15 29.42 30.15 30.15 460
May 4, 2023 28.68 28.70 28.37 28.70 28.70 793
May 3, 2023 28.98 29.12 28.78 28.87 28.87 2,688
May 2, 2023 28.87 29.23 28.87 29.23 29.23 3,279
May 1, 2023 29.41 29.57 29.40 29.57 29.57 998
Apr 28, 2023 30.20 30.35 30.14 30.35 30.35 218
Apr 27, 2023 29.85 30.51 29.85 30.51 30.51 207

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
 
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
 
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%