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%
MEMY — Tuttle Capital Meme Stock Income Blast ETF
Cboe BZXTuttle Capital Meme Stock Income Blast ETF
$16.52
+0.04(+0.22%)
- O
- 16.52
- H
- 16.52
- L
- 16.52
- V
- 143
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.52
Period Return-32.75%
Period High$25.91
Period Low$16.03
Avg Daily Volume1.2K
Total Trading Days178
MEMY — Historical OHLCV Price & Volume Table
Jan 20, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.52 | $16.52 | $16.52 | $16.52 | +$0.04 | +0.22% | 143 | $16.55 | $16.52 $16.52 |
| Oct 1, 2026 | $16.48 | $16.48 | $16.48 | $16.48 | +$0.33 | +2.07% | 210 | $16.44 | $16.48 $16.48 |
| Sep 30, 2026 | $16.25 | $16.28 | $16.15 | $16.15 | $-0.08 | -0.50% | 5,385 | $16.25 | $16.15 $16.28 |
| Sep 29, 2026 | $16.23 | $16.27 | $16.23 | $16.23 | +$0.05 | +0.33% | 976 | $16.26 | $16.23 $16.27 |
| Sep 28, 2026 | $16.21 | $16.21 | $16.17 | $16.17 | $-0.20 | -1.21% | 173 | $16.20 | $16.17 $16.21 |
| Sep 25, 2026 | $16.37 | $16.37 | $16.37 | $16.37 | $-0.10 | -0.61% | 51 | $16.44 | $16.37 $16.37 |
| Sep 24, 2026 | $16.47 | $16.47 | $16.47 | $16.47 | +$0.03 | +0.16% | 46 | $16.35 | $16.47 $16.47 |
| Sep 23, 2026 | $16.58 | $16.58 | $16.45 | $16.45 | $-0.10 | -0.60% | 601 | $16.54 | $16.45 $16.58 |
| Sep 22, 2026 | $16.54 | $16.54 | $16.54 | $16.54 | +$0.13 | +0.82% | 59 | $16.63 | $16.54 $16.54 |
| Sep 21, 2026 | $16.18 | $16.43 | $16.18 | $16.41 | +$0.29 | +1.81% | 611 | $16.33 | $16.18 $16.43 |
| Sep 18, 2026 | $16.12 | $16.12 | $16.12 | $16.12 | $-0.13 | -0.78% | 178 | $16.10 | $16.12 $16.12 |
| Sep 17, 2026 | $16.20 | $16.24 | $16.20 | $16.24 | +$0.21 | +1.33% | 760 | $16.23 | $16.20 $16.24 |
| Sep 16, 2026 | $16.13 | $16.13 | $16.03 | $16.03 | $-0.04 | -0.23% | 220 | $16.11 | $16.03 $16.13 |
| Sep 15, 2026 | $16.11 | $16.19 | $16.07 | $16.07 | $-0.01 | -0.06% | 9,071 | $16.17 | $16.07 $16.19 |
| Sep 14, 2026 | $16.13 | $16.19 | $16.08 | $16.08 | $-0.30 | -1.83% | 669 | $16.18 | $16.08 $16.19 |
| Sep 11, 2026 | $16.38 | $16.38 | $16.38 | $16.38 | +$0.16 | +0.98% | 247 | $16.41 | $16.38 $16.38 |
| Sep 10, 2026 | $16.34 | $16.35 | $16.21 | $16.22 | $-0.28 | -1.70% | 1,264 | $16.26 | $16.21 $16.35 |
| Sep 9, 2026 | $16.61 | $16.61 | $16.50 | $16.50 | $-0.10 | -0.60% | 424 | $16.58 | $16.50 $16.61 |
| Sep 8, 2026 | $16.84 | $16.86 | $16.60 | $16.60 | +$0.11 | +0.67% | 841 | $16.79 | $16.60 $16.86 |
| Sep 4, 2026 | $16.39 | $16.49 | $16.39 | $16.49 | +$0.00 | +0.00% | 232 | $16.41 | $16.39 $16.49 |
| Sep 3, 2026 | $16.49 | $16.49 | $16.49 | $16.49 | +$0.17 | +1.01% | 40 | $16.45 | $16.49 $16.49 |
| Sep 2, 2026 | $16.39 | $16.39 | $16.32 | $16.32 | $-0.17 | -1.02% | 133 | $16.37 | $16.32 $16.39 |
| Sep 1, 2026 | $16.83 | $16.83 | $16.49 | $16.49 | $-0.34 | -2.03% | 405 | $16.76 | $16.49 $16.83 |
| Aug 31, 2026 | $16.83 | $16.83 | $16.83 | $16.83 | +$0.02 | +0.14% | 84 | $16.76 | $16.83 $16.83 |
| Aug 28, 2026 | $16.81 | $16.81 | $16.81 | $16.81 | $-0.46 | -2.66% | 104 | $16.85 | $16.81 $16.81 |
| Aug 27, 2026 | $17.27 | $17.27 | $17.27 | $17.27 | +$0.40 | +2.38% | 26 | $17.17 | $17.27 $17.27 |
| Aug 26, 2026 | $16.87 | $16.87 | $16.87 | $16.87 | +$0.10 | +0.59% | 40 | $16.88 | $16.87 $16.87 |
| Aug 25, 2026 | $16.77 | $16.77 | $16.77 | $16.77 | +$0.17 | +1.02% | 168 | $16.70 | $16.77 $16.77 |
| Aug 24, 2026 | $16.60 | $16.60 | $16.60 | $16.60 | $-0.30 | -1.80% | 281 | $16.63 | $16.60 $16.60 |
| Aug 21, 2026 | $16.74 | $16.90 | $16.74 | $16.90 | +$0.01 | +0.05% | 292 | $16.82 | $16.74 $16.90 |