NYSEArca - Delayed Quote USD
Roundhill MEME ETF (MEME)
At close: December 12 at 3:12 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |
Related Tickers
COPX Global X Copper Miners ETF
46.46
+5.95%
ESPO VanEck Video Gaming and eSports ETF
80.31
+5.85%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
29.69
+5.77%
CNYA iShares MSCI China A ETF
31.72
+5.73%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
26.41
+5.51%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.79
+5.21%
QTUM Defiance Quantum ETF
66.46
+4.06%
AIA iShares Asia 50 ETF
74.96
+3.98%
URA Global X Uranium ETF
31.52
+3.96%
EWD iShares MSCI Sweden ETF
40.88
+3.52%
QLD ProShares Ultra QQQ
110.45
+3.15%
RING iShares MSCI Global Gold Miners ETF
32.43
+3.12%
DINT Davis Select International ETF
24.72
+3.12%
PXH Invesco FTSE RAFI Emerging Markets ETF
22.14
+2.98%
GOEX Global X Gold Explorers ETF
33.76
+2.94%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.54
+2.94%
ONEO SPDR Russell 1000 Momentum Focus ETF
124.29
+2.78%
FLTW Franklin FTSE Taiwan ETF
50.84
+2.68%
EWW iShares MSCI Mexico ETF
53.70
+2.62%
EWT iShares MSCI Taiwan ETF
56.65
+2.55%
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.28
+2.53%
NUEM Nuveen ESG Emerging Markets Equity ETF
31.39
+2.45%
PSI Invesco Semiconductors ETF
59.02
+2.45%
GMF SPDR?S&P?Emerging Asia Pacific ETF
124.29
+2.44%
SMH VanEck Semiconductor ETF
261.02
+2.44%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
34.15
+2.43%
GDX VanEck Gold Miners ETF
39.57
+2.41%
EMGF iShares Emerging Markets Equity Factor ETF
49.66
+2.40%
FTXL First Trust Nasdaq Semiconductor ETF
95.23
+2.35%
EZA iShares MSCI South Africa ETF
50.57
+2.35%
BLOK Amplify Transformational Data Sharing ETF
45.07
+2.32%
FYLD Cambria Foreign Shareholder Yield ETF
26.97
+2.31%
EYLD Cambria Emerging Shareholder Yield ETF
34.05
+2.22%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.28
+2.20%
IGM iShares Expanded Tech Sector ETF
102.30
+2.18%
DEM WisdomTree Emerging Markets High Dividend Fund
43.18
+2.18%
QGRO American Century U.S. Quality Growth ETF
99.08
+2.15%
EWX SPDR S&P Emerging Markets Small Cap ETF
63.09
+2.10%
DWLD Davis Select Worldwide ETF
39.73
+2.10%
IYW iShares U.S. Technology ETF
161.25
+2.09%
FTEC Fidelity MSCI Information Technology Index ETF
186.01
+2.09%
SOXX iShares Semiconductor ETF
233.10
+2.08%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.59
+2.08%
VGT Vanguard Information Technology Index Fund ETF Shares
625.57
+2.05%
USCI United States Commodity Index Fund, LP
64.27
+2.02%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.92
+2.01%
EPU iShares MSCI Peru ETF
44.30
+2.00%
SPEM SPDR Portfolio Emerging Markets ETF
41.43
+1.99%
IXN iShares Global Tech ETF
85.02
+1.98%
INTF iShares International Equity Factor ETF
30.42
+1.90%
FDEM Fidelity Emerging Markets Multifactor ETF
26.74
+1.87%
UTES Virtus Reaves Utilities ETF
64.41
+1.85%
IDHQ Invesco S&P International Developed Quality ETF
30.16
+1.82%
FEZ SPDR EURO STOXX 50 ETF
50.28
+1.82%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
40.09
+1.82%
EDIV SPDR S&P Emerging Markets Dividend ETF
36.53
+1.81%
EUDG WisdomTree Europe Quality Dividend Growth Fund
32.17
+1.81%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.02
+1.79%
IDOG ALPS International Sector Dividend Dogs ETF
30.50
+1.75%
XLK The Technology Select Sector SPDR Fund
237.42
+1.74%
IWY iShares Russell Top 200 Growth ETF
231.79
+1.72%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.20
+1.72%
WLDR Affinity World Leaders Equity ETF
34.24
+1.72%
IWF iShares Russell 1000 Growth ETF
397.32
+1.71%
MGK Vanguard Mega Cap Growth Index Fund
338.99
+1.71%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.70
+1.70%
EMMF WisdomTree Emerging Markets Multifactor Fund
28.06
+1.69%
VUG Vanguard Growth Index Fund ETF Shares
406.46
+1.66%
IAU iShares Gold Trust
51.06
+1.65%
RTH VanEck Retail ETF
227.09
+1.64%
SCHG Schwab U.S. Large-Cap Growth ETF
27.62
+1.62%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.36
+1.61%
GLD SPDR?Gold Shares
249.65
+1.61%
FLEU Franklin FTSE Eurozone ETF
25.27
+1.60%
SPDW SPDR Portfolio Developed World ex-US ETF
36.29
+1.60%
HEDJ WisdomTree Europe Hedged Equity Fund
43.96
+1.59%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
23.12
+1.58%
FTGC First Trust Global Tactical Commodity Strategy Fund
23.78
+1.58%
INEQ Columbia International Equity Income ETF
31.38
+1.58%
IEFA iShares Core MSCI EAFE ETF
74.82
+1.57%
QQQ Invesco QQQ Trust
513.54
+1.57%
FV First Trust Dorsey Wright Focus 5 ETF
61.37
+1.57%
IQLT iShares MSCI Intl Quality Factor ETF
39.51
+1.57%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
363.61
+1.55%
IVW iShares S&P 500 Growth ETF
100.83
+1.55%
SPYG SPDR Portfolio S&P 500 Growth ETF
87.35
+1.55%
GXG Global X MSCI Colombia ETF
23.44
+1.54%
SCHF Schwab International Equity ETF
19.84
+1.54%
BBP Virtus LifeSci Biotech Products ETF
67.22
+1.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
77.71
+1.52%
XNTK SPDR NYSE Technology ETF
207.80
+1.51%
IWP iShares Russell Mid-Cap Growth ETF
128.35
+1.49%
IUSG iShares Core S&P U.S. Growth ETF
138.79
+1.49%
IPAC iShares Core MSCI Pacific ETF
64.65
+1.49%
FNDF Schwab Fundamental International Equity ETF
36.08
+1.49%
IGLB iShares 10+ Year Investment Grade Corporate Bond ETF
51.32
+1.48%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.10
+1.48%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
31.10
+1.47%
IETC iShares U.S. Tech Independence Focused ETF
83.84
+1.46%
ILCG iShares Morningstar Growth ETF
89.45
+1.46%