Stock listing
NYSE Arca:MEME Roundhill Meme Stock ETF Stock
Follow Roundhill Meme Stock ETF into a list and get an email when it puts out news.
Share price · AMEX:MEME
$6.37 USD -0.55 (-7.9%)
Close on Oct 30, 2026
- Day range
- $6.16 – $6.55 USDOct 30, 2026
- Volume
- 92,900 sharesOct 30, 2026
- 52-week range
- $5.33 – $11.91 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $719,162 USDMedian day 70,800 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:MEME · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.37 | -0.55 | -7.9% | $6.45 | $6.55 | $6.16 | 92,900 | |
| $6.92 | -0.17 | -2.4% | $6.96 | $7.12 | $6.85 | 124,500 | |
| $7.09 | +0.259 | +3.8% | $6.90 | $7.09 | $6.815 | 118,100 | |
| $6.831 | +0.431 | +6.7% | $6.66 | $6.849 | $6.56 | 59,800 | |
| $6.40 | +0.085 | +1.3% | $6.23 | $6.55 | $6.21 | 43,600 | |
| $6.315 | -0.105 | -1.6% | $6.33 | $6.47 | $6.285 | 83,000 | |
| $6.42 | -0.70 | -9.8% | $6.77 | $6.808 | $6.291 | 68,100 | |
| $7.12 | +0.26 | +3.8% | $7.13 | $7.20 | $6.975 | 26,200 | |
| $6.86 | -0.02 | -0.3% | $6.59 | $6.99 | $6.55 | 35,000 | |
| $6.88 | +0.16 | +2.4% | $7.05 | $7.07 | $6.86 | 51,600 | |
| $6.72 | -0.64 | -8.7% | $7.21 | $7.21 | $6.68 | 71,600 | |
| $7.36 | -0.06 | -0.8% | $7.05 | $7.40 | $6.77 | 83,400 | |
| $7.42 | -0.61 | -7.6% | $7.76 | $7.775 | $7.39 | 60,500 | |
| $8.03 | -0.085 | -1.0% | $7.85 | $8.03 | $7.801 | 60,400 | |
| $8.115 | -0.395 | -4.6% | $8.45 | $8.45 | $8.10 | 36,800 | |
| $8.51 | +0.13 | +1.6% | $8.54 | $8.566 | $8.38 | 28,100 | |
| $8.38 | -0.52 | -5.8% | $8.71 | $8.71 | $8.335 | 56,400 | |
| $8.90 | -0.24 | -2.6% | $8.929 | $8.929 | $8.80 | 110,100 | |
| $9.14 | +0.086 | +0.9% | $9.236 | $9.34 | $9.12 | 49,747 | |
| $9.054 | +0.087 | +1.0% | $9.02 | $9.059 | $8.90 | 74,241 | |
| $8.967 | +0.217 | +2.5% | $8.89 | $9.10 | $8.89 | 55,500 | |
| $8.75 | +0.23 | +2.7% | $8.57 | $8.80 | $8.54 | 25,500 | |
| $8.52 | -0.15 | -1.7% | $8.72 | $8.80 | $8.47 | 50,800 | |
| $8.67 | +0.21 | +2.5% | $8.76 | $8.85 | $8.64 | 51,700 | |
| $8.46 | -0.35 | -4.0% | $8.69 | $8.69 | $8.35 | 71,900 | |
| $8.81 | +0.06 | +0.7% | $8.82 | $8.90 | $8.66 | 57,900 | |
| $8.75 | +0.08 | +0.9% | $8.50 | $8.80 | $8.488 | 23,700 | |
| $8.67 | -0.16 | -1.8% | $8.87 | $8.87 | $8.67 | 22,000 | |
| $8.83 | +0.17 | +2.0% | $8.58 | $8.84 | $8.58 | 67,779 | |
| $8.66 | +0.41 | +5.0% | $8.48 | $8.694 | $8.47 | 114,511 | |
| $8.25 | +0.218 | +2.7% | $8.14 | $8.251 | $8.01 | 24,300 | |
| $8.032 | +0.31 | +4.0% | $8.02 | $8.064 | $7.92 | 77,138 | |
| $7.722 | +0.232 | +3.1% | $7.64 | $7.85 | $7.55 | 70,000 | |
| $7.49 | -0.118 | -1.6% | $7.60 | $7.69 | $7.47 | 87,800 | |
| $7.608 | -0.46 | -5.7% | $7.60 | $7.785 | $7.56 | 162,900 | |
| $8.068 | +0.158 | +2.0% | $8.06 | $8.165 | $8.04 | 48,100 | |
| $7.91 | -0.26 | -3.2% | $7.97 | $8.13 | $7.90 | 59,100 | |
| $8.17 | -0.188 | -2.2% | $8.36 | $8.41 | $8.17 | 34,400 | |
| $8.358 | +0.208 | +2.6% | $8.27 | $8.59 | $8.27 | 102,500 | |
| $8.15 | +0.372 | +4.8% | $7.82 | $8.15 | $7.82 | 135,100 | |
| $7.778 | +0.268 | +3.6% | $7.47 | $7.78 | $7.38 | 41,700 | |
| $7.51 | -0.02 | -0.3% | $7.42 | $7.53 | $7.36 | 39,400 | |
| $7.53 | -0.19 | -2.5% | $7.53 | $7.57 | $7.40 | 39,200 | |
| $7.72 | +0.13 | +1.7% | $7.54 | $7.72 | $7.54 | 25,500 | |
| $7.59 | -0.49 | -6.1% | $7.90 | $7.95 | $7.59 | 68,000 | |
| $8.08 | +0.168 | +2.1% | $8.18 | $8.18 | $7.98 | 59,900 | |
| $7.912 | -0.02 | -0.3% | $7.79 | $7.95 | $7.79 | 52,600 | |
| $7.932 | +0.262 | +3.4% | $7.85 | $7.95 | $7.83 | 96,910 | |
| $7.67 | -0.36 | -4.5% | $7.70 | $7.78 | $7.45 | 117,702 | |
| $8.03 | -0.03 | -0.4% | $8.20 | $8.30 | $7.94 | 104,500 | |
| $8.06 | +0.04 | +0.5% | $8.07 | $8.07 | $7.86 | 91,700 | |
| $8.02 | -0.23 | -2.8% | $8.27 | $8.31 | $7.80 | 157,200 | |
| $8.25 | -0.81 | -8.9% | $8.62 | $8.75 | $8.21 | 187,700 | |
| $9.06 | +0.36 | +4.1% | $8.86 | $9.16 | $8.81 | 126,700 | |
| $8.70 | +0.255 | +3.0% | $8.47 | $8.76 | $8.47 | 199,500 | |
| $8.445 | -0.105 | -1.2% | $8.39 | $8.79 | $8.39 | 104,700 | |
| $8.55 | +0.76 | +9.8% | $8.45 | $8.615 | $8.202 | 252,700 | |
| $7.79 | +0.15 | +2.0% | $7.73 | $7.80 | $7.65 | 46,400 | |
| $7.64 | -0.37 | -4.6% | $8.10 | $8.12 | $7.64 | 164,000 | |
| $8.01 | +0.34 | +4.4% | $8.00 | $8.06 | $7.71 | 87,200 | |
| $7.67 | -0.21 | -2.7% | $7.52 | $8.03 | $7.45 | 85,200 | |
| $7.88 | -0.29 | -3.5% | $8.01 | $8.279 | $7.88 | 208,300 | |
| $8.17 | +0.59 | +7.8% | $7.92 | $8.25 | $7.90 | 303,400 | |
| $7.58 | +0.55 | +7.8% | $6.80 | $7.645 | $6.68 | 212,100 | |
| $7.03 | +0.05 | +0.7% | $7.46 | $7.55 | $6.91 | 131,400 | |
| $6.98 | +1.09 | +18.5% | $6.45 | $7.00 | $6.45 | 344,300 |
- Ticker
- NYSE Arca:MEME
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
Roundhill Meme Stock ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Roundhill Meme Stock ETF.