Skip to main content
logo
Tuttle Capital Meme Stock Income Blast ETF (MEMY)
BATS: MEMY · Real-Time Price · USD
16.52
+0.04 (0.22%)
Oct 2, 2026, 4:00 PM EDT - Market closed

MEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202616.5216.5216.5216.5216.520.22%143
Oct 1, 202616.4816.4816.4816.4816.482.07%209
Sep 30, 202616.2516.2816.1516.1516.15-0.50%5,384
Sep 29, 202616.2316.2716.2316.2316.230.33%975
Sep 28, 202616.2116.2116.1716.1716.17-1.21%173
Sep 25, 202616.3716.3716.3716.3716.37-0.13%51
Sep 24, 202616.4716.4716.4716.4716.390.16%46
Sep 23, 202616.5816.5816.4516.4516.37-0.60%601
Sep 22, 202616.5416.5416.5416.5416.460.82%59
Sep 21, 202616.1816.4316.1816.4116.331.81%611
Sep 18, 202616.1216.1216.1216.1216.04-0.28%177
Sep 17, 202616.2016.2416.2016.2416.091.33%760
Sep 16, 202616.1316.1316.0316.0315.87-0.23%219
Sep 15, 202616.1116.1916.0716.0715.91-0.06%9,071
Sep 14, 202616.1316.1916.0816.0815.92-1.83%668
Sep 11, 202616.3816.3816.3816.3816.221.48%246
Sep 10, 202616.3416.3516.2116.2215.98-1.70%1,263
Sep 9, 202616.6116.6116.5016.5016.26-0.60%423
Sep 8, 202616.8416.8616.6016.6016.360.67%840
Sep 4, 202616.3916.4916.3916.4916.250.49%232
Sep 3, 202616.4916.4916.4916.4916.171.01%39
Sep 2, 202616.3916.3916.3216.3216.01-1.02%132
Sep 1, 202616.8316.8316.4916.4916.17-2.03%404
Aug 31, 202616.8316.8316.8316.8316.510.14%84
Aug 28, 202616.8116.8116.8116.8116.48-2.21%104
Aug 27, 202617.2717.2717.2717.2716.862.38%25
Aug 26, 202616.8716.8716.8716.8716.460.59%39
Aug 25, 202616.7716.7716.7716.7716.371.02%167
Aug 24, 202616.6016.6016.6016.6016.20-1.80%280
Aug 21, 202616.7416.9116.7416.9116.500.52%291
Aug 20, 202616.8816.9016.8816.9016.41-0.64%207
Aug 19, 202616.9017.0116.9017.0116.52-0.75%193
Aug 18, 202617.1117.1317.1117.1316.64-3.11%405
Aug 17, 202617.6617.6817.6617.6817.180.29%253
Aug 14, 202617.6517.6517.6317.6317.13-0.02%391
Aug 13, 202617.7217.7217.7217.7217.13-0.41%175
Aug 12, 202617.7917.7917.7917.7917.200.79%437
Aug 11, 202617.5517.6517.5217.6517.070.86%1,043
Aug 10, 202617.5217.5217.5017.5016.920.76%495
Aug 7, 202617.3317.3717.2917.3716.800.89%460
Aug 6, 202617.3217.3217.2517.2916.65-1.15%473
Aug 5, 202617.5817.5817.4917.4916.84-0.17%334
Aug 4, 202617.4717.6317.4617.5216.872.03%3,162
Aug 3, 202616.8217.1716.8217.1716.533.29%189
Jul 31, 202616.4916.6216.4916.6216.01-0.89%187
Jul 30, 202616.7416.8416.7416.8416.150.73%226
Jul 29, 202616.7216.7216.7216.7216.03-1.92%40
Jul 28, 202617.0517.0517.0517.0516.35-0.74%111
Jul 27, 202616.9617.1716.9617.1716.47-0.44%236
Jul 24, 202617.3317.3317.2517.2516.54-3.77%513