Skip to main content
logo
Tuttle Capital Meme Stock Income Blast ETF (MEMY)
BATS: MEMY · Real-Time Price · USD
15.14
-0.05 (-0.32%)
Oct 29, 2026, 4:00 PM EDT - Market closed

MEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202615.1015.2615.1015.1415.14-0.31%1,154
Oct 28, 202615.0815.1915.0315.1915.191.64%2,661
Oct 27, 202614.9514.9514.9514.9514.942.61%23
Oct 26, 202614.4214.5714.4214.5714.571.18%247
Oct 23, 202614.4014.4014.4014.4014.401.17%35
Oct 22, 202614.3114.3114.3114.3114.23-4.50%128
Oct 21, 202614.9814.9814.9814.9814.901.43%192
Oct 20, 202614.7714.7714.7714.7714.69-0.41%48
Oct 19, 202614.8814.8814.8314.8314.750.55%354
Oct 16, 202614.7514.7514.7514.7514.67-2.67%80
Oct 15, 202615.2115.2415.2115.2415.07-1.21%421
Oct 14, 202615.4215.4215.4215.4215.26-4.14%108
Oct 13, 202616.1616.1616.0316.0915.92-0.68%434
Oct 12, 202616.3016.3016.2016.2016.02-1.82%936
Oct 9, 202616.4516.5016.4516.5016.321.67%192
Oct 8, 202616.3116.3116.3116.3116.05-1.43%112
Oct 7, 202616.4016.5516.4016.5516.29-1.57%288
Oct 6, 202616.8416.8716.7816.8116.550.76%7,832
Oct 5, 202616.6816.6816.6816.6816.421.02%80
Oct 2, 202616.5216.5216.5216.5216.260.71%143
Oct 1, 202616.4816.4816.4816.4816.142.07%209
Sep 30, 202616.2516.2816.1516.1515.82-0.50%5,384
Sep 29, 202616.2316.2716.2316.2315.890.33%975
Sep 28, 202616.2116.2116.1716.1715.84-1.21%173
Sep 25, 202616.3716.3716.3716.3716.04-0.13%51
Sep 24, 202616.4716.4716.4716.4716.060.16%46
Sep 23, 202616.5816.5816.4516.4516.03-0.60%601
Sep 22, 202616.5416.5416.5416.5416.130.82%59
Sep 21, 202616.1816.4316.1816.4116.001.81%611
Sep 18, 202616.1216.1216.1216.1215.71-0.28%177
Sep 17, 202616.2016.2416.2016.2415.761.33%760
Sep 16, 202616.1316.1316.0316.0315.55-0.23%219
Sep 15, 202616.1116.1916.0716.0715.59-0.06%9,071
Sep 14, 202616.1316.1916.0816.0815.60-1.83%668
Sep 11, 202616.3816.3816.3816.3815.891.48%246
Sep 10, 202616.3416.3516.2116.2215.66-1.70%1,263
Sep 9, 202616.6116.6116.5016.5015.93-0.60%423
Sep 8, 202616.8416.8616.6016.6016.020.67%840
Sep 4, 202616.3916.4916.3916.4915.920.49%232
Sep 3, 202616.4916.4916.4916.4915.841.01%39
Sep 2, 202616.3916.3916.3216.3215.68-1.02%132
Sep 1, 202616.8316.8316.4916.4915.84-2.03%404
Aug 31, 202616.8316.8316.8316.8316.170.14%84
Aug 28, 202616.8116.8116.8116.8116.15-2.21%104
Aug 27, 202617.2717.2717.2717.2716.512.38%25
Aug 26, 202616.8716.8716.8716.8716.130.59%39
Aug 25, 202616.7716.7716.7716.7716.031.02%167
Aug 24, 202616.6016.6016.6016.6015.87-1.80%280
Aug 21, 202616.7416.9116.7416.9116.160.52%291
Aug 20, 202616.8816.9016.8816.9016.08-0.64%207