Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 07, 2014
0.3000
0.3000
0.3000
0.3000
5,000
+0.00(+0.00%)
Apr 30, 2014
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Apr 29, 2014
0.3000
0.3050
0.3000
0.3000
14,600
-0.01(-1.64%)
Apr 28, 2014
0.3050
0.3050
0.3050
0.3050
5,000
-0.08(-19.74%)
Apr 25, 2014
0.2750
0.3800
0.2600
0.3800
24,900
+0.03(+8.57%)
Apr 21, 2014
0.3500
0.3500
0.3500
0.3500
0
-0.01(-2.78%)
Apr 16, 2014
0.3600
0.3600
0.3600
0
-0.04(-9.77%)
Apr 14, 2014
0.3990
0.3990
0.3990
0
-0.02(-5.00%)
Apr 11, 2014
0.3700
0.4200
0.3500
0.4200
0
+0.02(+5.00%)
Apr 10, 2014
0.3500
0.4050
0.3500
0.4000
111,500
+0.03(+8.11%)
Apr 09, 2014
0.3700
0.3700
0.3700
0.3700
2,100
-0.03(-7.50%)
Apr 07, 2014
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Apr 03, 2014
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Mar 31, 2014
0.4000
0.4000
0.4000
0
+0.00(+0.00%)
Mar 28, 2014
0.4000
0.4000
0.4000
0.4000
0
-0.03(-6.98%)
Mar 25, 2014
0.4300
0.4300
0.4300
0
-0.01(-2.27%)
Mar 24, 2014
0.4400
0.4400
0.4400
0.4400
1,350
-0.01(-2.22%)
Mar 21, 2014
0.4100
0.4500
0.4100
0.4500
10,002
+0.04(+9.76%)
Mar 17, 2014
0.4100
0.4100
0.4100
0.4100
0
-0.03(-6.82%)
Mar 14, 2014
0.4100
0.4600
0.4100
0.4400
0
+0.03(+7.32%)
Mar 13, 2014
0.4100
0.4500
0.4100
0.4100
4,500
-0.04(-8.89%)
Mar 12, 2014
0.4100
0.4500
0.4000
0.4500
6,000
-0.01(-2.17%)
Mar 11, 2014
0.4100
0.4600
0.4100
0.4600
3,000
+0.00(+0.00%)
Mar 10, 2014
0.4100
0.4600
0.4100
0.4600
3,000
-0.01(-2.13%)
Mar 07, 2014
0.4110
0.4700
0.4110
0.4700
0
+0.01(+2.17%)
Mar 05, 2014
0.4600
0.4600
0.4600
0
-0.02(-4.17%)
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
.