Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Roundhill Meme Stock ETF (NY:MEME)

6.390 +0.660 (+11.52%)

Official Closing Price Updated: 8:00 PM EST, Nov 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 24, 2025	5.820	6.420	5.820	6.390	256,829	+0.66(+11.52%)
Nov 21, 2025	5.830	5.870	5.325	5.730	424,672	-0.05(-0.87%)
Nov 20, 2025	6.720	6.770	5.780	5.780	466,668	-0.59(-9.26%)
Nov 19, 2025	6.430	6.679	6.290	6.370	1,217,282	-0.08(-1.24%)
Nov 18, 2025	6.160	6.610	6.090	6.450	4,161,492	+0.14(+2.22%)
Nov 17, 2025	6.450	6.650	6.170	6.310	405,063	-0.21(-3.22%)
Nov 14, 2025	6.110	6.840	6.110	6.520	337,184	+0.01(+0.15%)
Nov 13, 2025	7.070	7.070	6.450	6.510	399,359	-0.78(-10.70%)
Nov 12, 2025	7.490	7.560	7.190	7.290	217,932	-0.14(-1.88%)
Nov 11, 2025	7.560	7.610	7.360	7.430	296,609	-0.31(-4.01%)
Nov 10, 2025	7.890	8.000	7.540	7.740	465,948	+0.13(+1.71%)
Nov 07, 2025	7.100	7.630	6.880	7.610	629,445	+0.16(+2.15%)
Nov 06, 2025	8.040	8.070	7.430	7.450	509,497	-0.61(-7.57%)
Nov 05, 2025	7.820	8.100	7.760	8.060	499,323	+0.42(+5.50%)
Nov 04, 2025	7.670	8.144	7.580	7.640	623,099	-0.55(-6.72%)
Nov 03, 2025	8.740	8.740	8.060	8.190	535,441	-0.41(-4.77%)
Oct 31, 2025	8.550	8.650	8.280	8.600	450,719	+0.17(+2.02%)
Oct 30, 2025	8.410	8.629	8.230	8.430	558,406	-0.21(-2.43%)
Oct 29, 2025	8.800	8.850	8.440	8.640	624,822	+0.03(+0.35%)
Oct 28, 2025	8.830	9.210	8.534	8.610	1,085,790	-0.17(-1.94%)
Oct 27, 2025	9.090	9.250	8.780	8.780	1,369,960	-0.41(-4.46%)
Oct 24, 2025	9.410	9.550	9.130	9.190	818,636	+0.26(+2.91%)
Oct 23, 2025	8.890	9.194	8.762	8.930	973,585	+0.02(+0.22%)
Oct 22, 2025	9.940	10.11	8.410	8.910	2,745,964	-0.67(-6.99%)
Oct 21, 2025	9.780	9.780	9.194	9.580	999,666	-0.24(-2.47%)
Oct 20, 2025	10.14	10.15	9.680	9.823	866,046	+0.19(+2.00%)
Oct 17, 2025	9.590	9.895	9.320	9.630	975,218	-0.34(-3.41%)
Oct 16, 2025	11.03	11.03	9.892	9.970	1,392,339	-0.98(-8.95%)
Oct 15, 2025	11.46	11.47	10.42	10.95	1,669,730	-0.12(-1.08%)
Oct 14, 2025	10.68	11.40	10.15	11.07	2,050,941	+0.22(+2.03%)
Oct 13, 2025	10.13	10.93	10.08	10.85	2,895,534	+1.38(+14.57%)
Oct 10, 2025	10.21	10.40	9.460	9.470	2,998,305	-0.49(-4.92%)
Oct 09, 2025	9.920	10.00	9.666	9.960	3,742,948	+0.15(+1.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Roundhill Meme Stock ETF (NY:MEME)

Historical Prices