MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MEME — Roundhill Meme Stock ETF
NYSE ArcaRoundhill Meme Stock ETF
$9.06
+0.09(+0.98%)
- O
- 9.02
- H
- 9.06
- L
- 8.90
- V
- 74.12K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.06
Period Return+9054900.27%
Period High$16.49
Period Low$0.00
Avg Daily Volume167.6K
Total Trading Days365
MEME — Historical OHLCV Price & Volume Table
May 22, 2020 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.02 | $9.06 | $8.90 | $9.06 | +$0.09 | +0.98% | 74,116 | $8.99 | $8.90 $9.06 |
| Oct 2, 2026 | $8.89 | $9.10 | $8.89 | $8.97 | +$0.22 | +2.48% | 55,505 | $9.04 | $8.89 $9.10 |
| Oct 1, 2026 | $8.57 | $8.80 | $8.54 | $8.75 | +$0.23 | +2.70% | 25,528 | $8.66 | $8.54 $8.80 |
| Sep 30, 2026 | $8.72 | $8.80 | $8.47 | $8.52 | $-0.15 | -1.73% | 53,190 | $8.56 | $8.47 $8.80 |
| Sep 29, 2026 | $8.76 | $8.85 | $8.64 | $8.67 | +$0.21 | +2.48% | 51,987 | $8.72 | $8.64 $8.85 |
| Sep 28, 2026 | $8.69 | $8.69 | $8.35 | $8.46 | $-0.35 | -3.97% | 71,974 | $8.48 | $8.35 $8.69 |
| Sep 25, 2026 | $8.82 | $8.90 | $8.66 | $8.81 | +$0.06 | +0.69% | 57,926 | $8.77 | $8.66 $8.90 |
| Sep 24, 2026 | $8.50 | $8.80 | $8.49 | $8.75 | +$0.08 | +0.92% | 23,689 | $8.62 | $8.49 $8.80 |
| Sep 23, 2026 | $8.87 | $8.87 | $8.67 | $8.67 | $-0.16 | -1.81% | 22,642 | $8.74 | $8.67 $8.87 |
| Sep 22, 2026 | $8.58 | $8.84 | $8.58 | $8.83 | +$0.17 | +1.96% | 67,779 | $8.76 | $8.58 $8.84 |
| Sep 21, 2026 | $8.48 | $8.69 | $8.47 | $8.66 | +$0.41 | +4.97% | 114,512 | $8.61 | $8.47 $8.69 |
| Sep 18, 2026 | $8.14 | $8.25 | $8.01 | $8.25 | +$0.22 | +2.71% | 24,295 | $8.15 | $8.01 $8.25 |
| Sep 17, 2026 | $8.02 | $8.06 | $7.92 | $8.03 | +$0.31 | +4.01% | 77,138 | $7.99 | $7.92 $8.06 |
| Sep 16, 2026 | $7.64 | $7.85 | $7.55 | $7.72 | +$0.23 | +3.10% | 70,797 | $7.71 | $7.55 $7.85 |
| Sep 15, 2026 | $7.60 | $7.69 | $7.47 | $7.49 | $-0.12 | -1.55% | 88,121 | $7.55 | $7.47 $7.69 |
| Sep 14, 2026 | $7.60 | $7.79 | $7.56 | $7.61 | $-0.46 | -5.70% | 162,879 | $7.65 | $7.56 $7.79 |
| Sep 11, 2026 | $8.06 | $8.17 | $8.04 | $8.07 | +$0.16 | +2.00% | 48,076 | $8.12 | $8.04 $8.17 |
| Sep 10, 2026 | $7.97 | $8.13 | $7.90 | $7.91 | $-0.26 | -3.18% | 59,151 | $7.99 | $7.90 $8.13 |
| Sep 9, 2026 | $8.36 | $8.41 | $8.17 | $8.17 | $-0.19 | -2.25% | 34,413 | $8.27 | $8.17 $8.41 |
| Sep 8, 2026 | $8.27 | $8.59 | $8.27 | $8.36 | +$0.21 | +2.55% | 102,503 | $8.46 | $8.27 $8.59 |
| Sep 4, 2026 | $7.82 | $8.15 | $7.82 | $8.15 | +$0.37 | +4.78% | 135,231 | $8.08 | $7.82 $8.15 |
| Sep 3, 2026 | $7.47 | $7.78 | $7.38 | $7.78 | +$0.27 | +3.57% | 41,745 | $7.70 | $7.38 $7.78 |
| Sep 2, 2026 | $7.42 | $7.53 | $7.36 | $7.51 | $-0.02 | -0.27% | 39,359 | $7.45 | $7.36 $7.53 |
| Sep 1, 2026 | $7.53 | $7.57 | $7.40 | $7.53 | $-0.19 | -2.46% | 45,250 | $7.47 | $7.40 $7.57 |
| Aug 31, 2026 | $7.54 | $7.72 | $7.54 | $7.72 | +$0.13 | +1.71% | 25,526 | $7.63 | $7.54 $7.72 |
| Aug 28, 2026 | $7.90 | $7.95 | $7.59 | $7.59 | $-0.49 | -6.06% | 68,066 | $7.66 | $7.59 $7.95 |
| Aug 27, 2026 | $8.18 | $8.18 | $7.98 | $8.08 | +$0.17 | +2.12% | 59,867 | $8.10 | $7.98 $8.18 |
| Aug 26, 2026 | $7.79 | $7.95 | $7.79 | $7.91 | $-0.02 | -0.25% | 57,385 | $7.93 | $7.79 $7.95 |
| Aug 25, 2026 | $7.85 | $7.95 | $7.83 | $7.93 | +$0.26 | +3.42% | 96,911 | $7.92 | $7.83 $7.95 |
| Aug 24, 2026 | $7.70 | $7.78 | $7.45 | $7.67 | $-0.36 | -4.48% | 117,703 | $7.68 | $7.45 $7.78 |