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)

6.425 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	6.580	6.630	6.370	6.425	99,104	-0.13(-2.06%)
Apr 02, 2026	5.940	6.560	5.940	6.560	96,141	+0.35(+5.64%)
Apr 01, 2026	6.300	6.425	6.185	6.210	67,914	+0.03(+0.49%)
Mar 31, 2026	5.900	6.180	5.790	6.180	104,255	+0.43(+7.48%)
Mar 30, 2026	6.320	6.340	5.650	5.750	90,175	-0.48(-7.70%)
Mar 27, 2026	6.410	6.440	6.170	6.230	58,722	-0.18(-2.76%)
Mar 26, 2026	6.800	6.830	6.400	6.407	57,307	-0.59(-8.47%)
Mar 25, 2026	6.950	7.130	6.940	7.000	53,000	+0.10(+1.45%)
Mar 24, 2026	6.800	6.960	6.740	6.900	82,506	+0.06(+0.88%)
Mar 23, 2026	6.810	6.995	6.730	6.840	156,961	+0.13(+1.94%)
Mar 20, 2026	7.100	7.100	6.580	6.710	286,804	-0.36(-5.09%)
Mar 19, 2026	6.680	7.110	6.640	7.070	136,295	+0.21(+3.06%)
Mar 18, 2026	6.960	7.070	6.860	6.860	93,626	-0.13(-1.86%)
Mar 17, 2026	6.860	6.990	6.830	6.990	81,077	+0.10(+1.45%)
Mar 16, 2026	6.860	6.980	6.780	6.890	184,175	+0.25(+3.77%)
Mar 13, 2026	6.690	6.860	6.610	6.640	102,971	+0.09(+1.37%)
Mar 12, 2026	6.630	6.716	6.500	6.550	95,282	-0.18(-2.67%)
Mar 11, 2026	6.670	6.830	6.660	6.730	219,471	+0.17(+2.59%)
Mar 10, 2026	6.560	6.750	6.540	6.560	281,761	+0.09(+1.39%)
Mar 09, 2026	6.050	6.480	6.050	6.470	245,944	+0.38(+6.24%)
Mar 06, 2026	6.300	6.515	6.070	6.090	188,744	-0.46(-7.02%)
Mar 05, 2026	6.620	6.780	6.360	6.550	103,307	-0.20(-2.96%)
Mar 04, 2026	6.700	6.790	6.550	6.750	89,317	+0.26(+4.01%)
Mar 03, 2026	6.650	6.700	6.350	6.490	121,501	-0.43(-6.21%)
Mar 02, 2026	6.580	6.920	6.580	6.920	116,077	+0.34(+5.17%)
Feb 27, 2026	6.640	6.765	6.440	6.580	105,569	-0.35(-5.05%)
Feb 26, 2026	6.970	6.980	6.750	6.930	85,889	-0.06(-0.86%)
Feb 25, 2026	7.040	7.115	6.990	6.990	115,619	+0.07(+1.01%)
Feb 24, 2026	6.760	6.950	6.700	6.920	166,712	+0.10(+1.47%)
Feb 23, 2026	6.610	6.820	6.610	6.820	103,827	+0.13(+1.94%)
Feb 20, 2026	6.890	7.030	6.633	6.690	100,344	-0.28(-4.02%)
Feb 19, 2026	6.770	7.000	6.690	6.970	113,226	+0.11(+1.60%)
Feb 18, 2026	6.660	6.970	6.580	6.860	95,451	+0.21(+3.16%)
Feb 17, 2026	6.490	6.760	6.370	6.650	96,930	+0.00(+0.00%)
Feb 13, 2026	6.520	6.800	6.370	6.650	117,947	+0.12(+1.84%)
Feb 12, 2026	6.840	6.840	6.460	6.530	179,944	-0.39(-5.64%)
Feb 11, 2026	7.140	7.140	6.610	6.920	247,474	-0.11(-1.56%)
Feb 10, 2026	7.250	7.300	7.030	7.030	310,041	-0.25(-3.43%)
Feb 09, 2026	6.830	7.300	6.780	7.280	307,445	+0.43(+6.28%)
Feb 06, 2026	6.470	6.864	6.360	6.850	190,066	+0.73(+11.93%)
Feb 05, 2026	6.470	6.680	6.095	6.120	330,374	-0.63(-9.33%)
Feb 04, 2026	7.410	7.410	6.457	6.750	607,993	-0.72(-9.64%)
Feb 03, 2026	7.380	7.490	7.065	7.470	383,386	+0.41(+5.81%)

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