Roundhill Meme Stock ETF (MEME)
NYSEARCA: MEME · Real-Time Price · USD
6.92
-0.17 (-2.40%)
Oct 29, 2026, 4:00 PM EDT - Market closed
MEME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.98 | 7.09 | 6.98 | 6.92 | 6.92 | -2.40% | 124,735 |
| Oct 28, 2026 | 6.90 | 7.09 | 6.82 | 7.09 | 7.09 | 3.80% | 118,201 |
| Oct 27, 2026 | 6.66 | 6.85 | 6.56 | 6.83 | 6.83 | 6.73% | 59,804 |
| Oct 26, 2026 | 6.23 | 6.55 | 6.21 | 6.40 | 6.40 | 1.35% | 43,572 |
| Oct 23, 2026 | 6.33 | 6.47 | 6.29 | 6.32 | 6.32 | -1.64% | 83,266 |
| Oct 22, 2026 | 6.77 | 6.81 | 6.29 | 6.42 | 6.42 | -9.83% | 73,073 |
| Oct 21, 2026 | 7.13 | 7.20 | 6.98 | 7.12 | 7.12 | 3.79% | 26,158 |
| Oct 20, 2026 | 6.59 | 6.99 | 6.55 | 6.86 | 6.86 | -0.29% | 35,085 |
| Oct 19, 2026 | 7.05 | 7.07 | 6.86 | 6.88 | 6.88 | 2.38% | 51,555 |
| Oct 16, 2026 | 7.21 | 7.21 | 6.68 | 6.72 | 6.72 | -8.70% | 71,727 |
| Oct 15, 2026 | 7.05 | 7.40 | 6.77 | 7.36 | 7.36 | -0.81% | 83,369 |
| Oct 14, 2026 | 7.76 | 7.78 | 7.39 | 7.42 | 7.42 | -7.60% | 60,474 |
| Oct 13, 2026 | 7.85 | 8.03 | 7.80 | 8.03 | 8.03 | -1.05% | 60,442 |
| Oct 12, 2026 | 8.45 | 8.45 | 8.10 | 8.12 | 8.12 | -4.64% | 36,895 |
| Oct 9, 2026 | 8.54 | 8.57 | 8.38 | 8.51 | 8.51 | 1.55% | 28,151 |
| Oct 8, 2026 | 8.71 | 8.71 | 8.34 | 8.38 | 8.38 | -5.84% | 56,536 |
| Oct 7, 2026 | 8.93 | 8.93 | 8.80 | 8.90 | 8.90 | -2.63% | 110,106 |
| Oct 6, 2026 | 9.24 | 9.34 | 9.12 | 9.14 | 9.14 | 0.95% | 49,747 |
| Oct 5, 2026 | 9.02 | 9.06 | 8.90 | 9.05 | 9.05 | 0.97% | 74,241 |
| Oct 2, 2026 | 8.89 | 9.10 | 8.89 | 8.97 | 8.97 | 2.48% | 55,504 |
| Oct 1, 2026 | 8.57 | 8.80 | 8.54 | 8.75 | 8.75 | 2.70% | 25,527 |
| Sep 30, 2026 | 8.72 | 8.80 | 8.47 | 8.52 | 8.52 | -1.73% | 53,189 |
| Sep 29, 2026 | 8.76 | 8.85 | 8.64 | 8.67 | 8.67 | 2.48% | 51,986 |
| Sep 28, 2026 | 8.69 | 8.69 | 8.35 | 8.46 | 8.46 | -3.97% | 71,974 |
| Sep 25, 2026 | 8.82 | 8.90 | 8.66 | 8.81 | 8.81 | 0.69% | 57,925 |
| Sep 24, 2026 | 8.50 | 8.80 | 8.49 | 8.75 | 8.75 | 0.92% | 23,688 |
| Sep 23, 2026 | 8.87 | 8.87 | 8.67 | 8.67 | 8.67 | -1.81% | 22,642 |
| Sep 22, 2026 | 8.58 | 8.84 | 8.58 | 8.83 | 8.83 | 1.96% | 67,779 |
| Sep 21, 2026 | 8.48 | 8.69 | 8.47 | 8.66 | 8.66 | 4.97% | 114,511 |
| Sep 18, 2026 | 8.14 | 8.25 | 8.01 | 8.25 | 8.25 | 2.71% | 24,294 |
| Sep 17, 2026 | 8.02 | 8.06 | 7.92 | 8.03 | 8.03 | 4.01% | 77,138 |
| Sep 16, 2026 | 7.64 | 7.85 | 7.55 | 7.72 | 7.72 | 3.10% | 70,796 |
| Sep 15, 2026 | 7.60 | 7.69 | 7.47 | 7.49 | 7.49 | -1.55% | 88,120 |
| Sep 14, 2026 | 7.60 | 7.79 | 7.56 | 7.61 | 7.61 | -5.70% | 162,879 |
| Sep 11, 2026 | 8.06 | 8.17 | 8.04 | 8.07 | 8.07 | 2.00% | 48,076 |
| Sep 10, 2026 | 7.97 | 8.13 | 7.90 | 7.91 | 7.91 | -3.18% | 59,151 |
| Sep 9, 2026 | 8.36 | 8.41 | 8.17 | 8.17 | 8.17 | -2.25% | 34,412 |
| Sep 8, 2026 | 8.27 | 8.59 | 8.27 | 8.36 | 8.36 | 2.55% | 102,503 |
| Sep 4, 2026 | 7.82 | 8.15 | 7.82 | 8.15 | 8.15 | 4.78% | 135,231 |
| Sep 3, 2026 | 7.47 | 7.78 | 7.38 | 7.78 | 7.78 | 3.57% | 41,745 |
| Sep 2, 2026 | 7.42 | 7.53 | 7.36 | 7.51 | 7.51 | -0.27% | 39,358 |
| Sep 1, 2026 | 7.53 | 7.57 | 7.40 | 7.53 | 7.53 | -2.46% | 45,249 |
| Aug 31, 2026 | 7.54 | 7.72 | 7.54 | 7.72 | 7.72 | 1.71% | 25,525 |
| Aug 28, 2026 | 7.90 | 7.95 | 7.59 | 7.59 | 7.59 | -6.06% | 68,065 |
| Aug 27, 2026 | 8.18 | 8.18 | 7.98 | 8.08 | 8.08 | 2.12% | 59,867 |
| Aug 26, 2026 | 7.79 | 7.95 | 7.79 | 7.91 | 7.91 | -0.25% | 57,385 |
| Aug 25, 2026 | 7.85 | 7.95 | 7.83 | 7.93 | 7.93 | 3.42% | 96,910 |
| Aug 24, 2026 | 7.70 | 7.78 | 7.45 | 7.67 | 7.67 | -4.48% | 117,702 |
| Aug 21, 2026 | 8.20 | 8.30 | 7.94 | 8.03 | 8.03 | -0.37% | 104,505 |
| Aug 20, 2026 | 8.07 | 8.07 | 7.86 | 8.06 | 8.06 | 0.50% | 91,677 |