Go Pro

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

Roundhill Meme Stock ETF logo
$8.70 +0.26 (+3.08%)
As of 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 77.41%, with a year-to-date return of 40.32%. In the past month, the fund has increased 9.99%, reflecting recent market activity.

As of the latest close, Roundhill Meme Stock ETF traded at $8.70 with a market cap of $15.40 million and volume of 199,493 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
+8.61%
1 Month
Performance
+9.99%
3 Month
Performance
-15.70%
Year-To-Date
Performance
+40.32%
1 Year
Performance
N/A

MEME Stock Chart for Friday, August, 14, 2026

Roundhill Meme Stock ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$8.44$8.70
+3.08%
$8.76$8.47199,493 shs$15.40 million
08/13/2026$8.55$8.44
-1.29%
$8.79$8.39104,748 shs$14.94 million
08/12/2026$7.79$8.55
+9.76%
$8.62$8.20252,735 shs$15.13 million
08/11/2026$7.64$7.79
+1.96%
$7.80$7.6545,433 shs$13.79 million
08/10/2026$8.01$7.64
-4.62%
$8.12$7.64164,032 shs$13.52 million
08/07/2026$7.67$8.01
+4.43%
$8.06$7.7186,454 shs$14.18 million
08/06/2026$7.88$7.67
-2.66%
$8.03$7.4585,180 shs$13.58 million
08/05/2026$8.17$7.88
-3.55%
$8.28$7.88208,241 shs$13.95 million
08/04/2026$7.58$8.17
+7.78%
$8.25$7.90301,603 shs$14.46 million
08/03/2026$7.03$7.58
+7.82%
$7.65$6.68211,677 shs$13.42 million
07/31/2026$6.98$7.03
+0.72%
$7.55$6.91127,224 shs$12.16 million
07/30/2026$5.89$6.98
+18.51%
$7.00$6.45343,812 shs$13.12 million
07/29/2026$6.39$5.89
-7.82%
$6.50$5.89419,460 shs$11.07 million
07/28/2026$6.86$6.39
-6.85%
$6.54$6.07181,529 shs$12.01 million
07/27/2026$7.00$6.86
-2.00%
$7.21$6.60210,063 shs$12.90 million
07/24/2026$7.70$7.00
-9.09%
$7.58$6.99168,850 shs$12.81 million
07/23/2026$7.70$7.70$7.96$7.61131,145 shs$14.09 million
07/22/2026$7.72$7.70
-0.26%
$7.91$7.50278,630 shs$14.09 million
07/21/2026$7.00$7.72
+10.29%
$7.77$7.3699,972 shs$19.07 million
07/20/2026$6.90$7.00
+1.45%
$7.25$7.00130,909 shs$17.29 million
07/17/2026$6.86$6.90
+0.58%
$7.11$6.45132,484 shs$17.04 million
07/16/2026$7.58$6.86
-9.50%
$7.30$6.81860,849 shs$16.94 million
07/15/2026$7.91$7.58
-4.17%
$7.93$7.29112,760 shs$18.72 million
07/14/2026$7.80$7.91
+1.41%
$8.15$7.8448,344 shs$19.54 million
07/13/2026$8.30$7.80
-6.02%
$8.08$7.7056,934 shs$19.27 million

This page (NYSEARCA:MEME) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners