Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Jul 31, 2014 0.2699 0.2699 0.2699 0.2699 100 -0.00(-0.04%)
Jul 30, 2014 0.2700 0.2700 0.2700 0.2700 100 +0.03(+13.45%)
Jul 29, 2014 0.1800 0.2380 0.1800 0.2380 17,600 -0.01(-4.03%)
Jul 28, 2014 0.2480 0.2480 0.2480 0.2480 100 +0.01(+3.33%)
Jul 25, 2014 0.2600 0.2600 0.1830 0.2400 3,300 -0.02(-7.69%)
Jul 24, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.00%)
Jul 23, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Jul 22, 2014 0.2700 0.2700 0.1800 0.2500 3,400 -0.02(-7.41%)
Jul 21, 2014 0.2800 0.2800 0.2700 0.2700 900 -0.01(-3.57%)
Jul 18, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 17, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 16, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 15, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 14, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jul 11, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.04%)
Jul 10, 2014 0.2799 0.2799 0.2799 0.2799 100 +0.06(+27.23%)
Jul 09, 2014 0.2800 0.2800 0.2200 0.2200 3,700 -0.07(-24.14%)
Jul 08, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.01(-3.33%)
Jul 07, 2014 0.3000 0.3000 0.3000 0.3000 100 +0.01(+1.69%)
Jul 02, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jul 01, 2014 0.3000 0.3000 0.3000 0.3000 100 +0.03(+11.11%)
Jun 30, 2014 0.2950 0.2950 0.2300 0.2700 61,300 -0.02(-6.90%)
Jun 27, 2014 0.2800 0.2900 0.2800 0.2900 4,000 -0.01(-1.69%)
Jun 26, 2014 0.2950 0.2950 0.2950 0.2950 100 +0.00(+0.00%)
Jun 25, 2014 0.2500 0.2950 0.2500 0.2950 3,500 -0.03(-7.81%)
Jun 24, 2014 0.2900 0.3200 0.2900 0.3200 2,600 +0.03(+10.34%)
Jun 23, 2014 0.2900 0.2900 0.2900 0.2900 200 +0.00(+0.00%)
Jun 20, 2014 0.2900 0.2900 0.2900 0.2900 100 +0.00(+0.00%)
Jun 19, 2014 0.2900 0.2900 0.2900 0.2900 100 -0.04(-12.12%)
Jun 18, 2014 0.2800 0.3300 0.2780 0.3300 14,300 +0.05(+17.86%)
Jun 17, 2014 0.2600 0.2800 0.2600 0.2800 10,200 +0.01(+3.70%)
Jun 16, 2014 0.2700 0.2700 0.2700 0.2700 100 -0.01(-3.54%)
Jun 13, 2014 0.2500 0.2799 0.2200 0.2799 10,000 -0.00(-0.04%)
Jun 12, 2014 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jun 11, 2014 0.2300 0.2800 0.2300 0.2800 33,500 +0.03(+12.00%)
Jun 09, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Jun 06, 2014 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Jun 05, 2014 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Jun 04, 2014 0.2600 0.2600 0.2600 0.2600 2,500 -0.02(-7.14%)
Jun 03, 2014 0.2800 0.2800 0.2800 0.2800 100 -0.01(-3.45%)
Jun 02, 2014 0.2900 0.3400 0.2900 0.2900 2,100 +0.00(+0.00%)
May 29, 2014 0.2900 0.2900 0.2900 0.2900 0 +0.07(+31.82%)
May 28, 2014 0.2800 0.3300 0.1900 0.2200 52,225 -0.13(-37.14%)
May 27, 2014 0.3101 0.3500 0.2501 0.3500 2,000 +0.00(+0.00%)
May 23, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2014 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
May 20, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
May 16, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 15, 2014 0.2600 0.3100 0.2600 0.3100 88,800 +0.01(+3.33%)
May 12, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 08, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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.