Free Trial

Roundhill Meme Stock ETF (MEME) Chart & Stock Price History

$10.88 0.00 (0.00%)
As of 05/22/2026 04:10 PM Eastern

Roundhill Meme Stock ETF Stock Price Performance

The Roundhill Meme Stock ETF (MEME) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has decreased 71.75%, with a year-to-date return of 75.48%. In the past month, the fund has increased 31.72%, reflecting recent market activity.

As of the latest close, Roundhill Meme Stock ETF traded at $10.88 with a market cap of $22.30 million and volume of 238,650 shares.

Receive MEME Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Roundhill Meme Stock ETF and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.82%
1 Month
Performance
+31.72%
3 Month
Performance
+57.00%
Year-To-Date
Performance
+75.48%
1 Year
Performance
N/A

MEME Stock Chart for Tuesday, May, 26, 2026

Roundhill Meme Stock ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$10.88$10.88$10.99$10.54238,650 shs$22.30 million
05/22/2026$10.48$10.88
+3.82%
$10.99$10.54238,650 shs$22.30 million
05/21/2026$9.55$10.48
+9.74%
$10.49$9.63380,258 shs$21.48 million
05/20/2026$9.13$9.55
+4.60%
$9.58$9.18274,484 shs$19.58 million
05/19/2026$9.32$9.13
-2.04%
$9.29$8.63259,746 shs$18.72 million
05/18/2026$9.90$9.32
-5.86%
$10.04$8.97144,420 shs$19.11 million
05/15/2026$10.32$9.90
-4.07%
$10.03$9.70197,520 shs$20.30 million
05/14/2026$10.32$10.32$10.47$10.01142,855 shs$21.16 million
05/13/2026$9.93$10.32
+3.93%
$10.50$9.81509,681 shs$21.16 million
05/12/2026$10.25$9.93
-3.12%
$10.29$9.38138,144 shs$20.36 million
05/11/2026$9.53$10.25
+7.56%
$10.41$9.52369,285 shs$21.01 million
05/08/2026$9.13$9.53
+4.38%
$9.56$9.18120,328 shs$19.54 million
05/07/2026$9.72$9.13
-6.07%
$9.51$8.95205,998 shs$18.72 million
05/06/2026$9.32$9.72
+4.29%
$9.72$9.21233,039 shs$19.93 million
05/05/2026N/A$9.32$9.37$8.89140,868 shs$19.11 million
04/30/2026$7.90$8.39
+6.20%
$8.43$7.97102,840 shs$17.20 million
04/29/2026$7.81$7.90
+1.15%
$8.03$7.7587,099 shs$16.43 million
04/28/2026$8.27$7.81
-5.56%
$8.12$7.6695,435 shs$16.25 million
04/27/2026$8.26$8.27
+0.12%
$8.31$8.00127,766 shs$17.20 million
04/24/2026$8.40$8.26
-1.67%
$8.57$8.2465,472 shs$17.18 million

This page (NYSEARCA:MEME) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners