Tuttle Capital Meme Stock Income Blast ETF (MEMY)
BATS: MEMY · Real-Time Price · USD
19.02
-1.12 (-5.55%)
Feb 12, 2026, 4:00 PM EST - Market closed
MEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -5.55% | 109 |
| Feb 11, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -3.05% | 160 |
| Feb 10, 2026 | 21.35 | 21.36 | 20.77 | 20.77 | 20.77 | -3.09% | 1,032 |
| Feb 9, 2026 | 20.64 | 21.58 | 20.64 | 21.44 | 21.44 | 4.28% | 448 |
| Feb 6, 2026 | 19.91 | 20.56 | 19.91 | 20.56 | 20.56 | 10.77% | 1,539 |
| Feb 5, 2026 | 19.35 | 19.52 | 18.56 | 18.56 | 18.48 | -9.48% | 533 |
| Feb 4, 2026 | 21.44 | 21.44 | 19.52 | 20.50 | 20.41 | -10.07% | 7,025 |
| Feb 3, 2026 | 22.52 | 22.80 | 22.46 | 22.80 | 22.70 | 3.68% | 406 |
| Feb 2, 2026 | 21.82 | 21.99 | 21.82 | 21.99 | 21.89 | -1.60% | 300 |
| Jan 30, 2026 | 25.68 | 25.68 | 22.35 | 22.35 | 22.25 | -6.57% | 1,801 |
| Jan 29, 2026 | 23.53 | 23.92 | 23.53 | 23.92 | 23.71 | -3.49% | 591 |
| Jan 28, 2026 | 24.58 | 24.92 | 24.54 | 24.78 | 24.57 | 1.97% | 1,956 |
| Jan 27, 2026 | 23.77 | 24.44 | 23.76 | 24.30 | 24.10 | 2.61% | 2,714 |
| Jan 26, 2026 | 24.97 | 24.97 | 23.68 | 23.68 | 23.48 | -3.60% | 1,329 |
| Jan 23, 2026 | 25.02 | 25.02 | 24.57 | 24.57 | 24.36 | -0.87% | 1,020 |
| Jan 22, 2026 | 24.75 | 24.80 | 24.75 | 24.78 | 24.57 | 2.58% | 675 |
| Jan 21, 2026 | 24.01 | 24.39 | 22.96 | 24.16 | 23.96 | -1.62% | 3,524 |