Go Pro

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

Roundhill Meme Stock ETF logo
$7.78 +0.27 (+3.60%)
As of 09/3/2026 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 79.80%, with a year-to-date return of 25.48%. In the past month, the fund has decreased 4.77%, reflecting recent market activity.

As of the latest close, Roundhill Meme Stock ETF traded at $7.78 with a market cap of $13.77 million and volume of 41,745 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
+2.50%
1 Month
Performance
-4.77%
3 Month
Performance
-31.09%
Year-To-Date
Performance
+25.48%
1 Year
Performance
N/A

MEME Stock Chart for Friday, September, 4, 2026

Roundhill Meme Stock ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$7.51$7.78
+3.60%
$7.78$7.3841,745 shs$13.77 million
09/02/2026$7.53$7.51
-0.27%
$7.53$7.3639,359 shs$13.29 million
09/01/2026$7.72$7.53
-2.46%
$7.57$7.4039,250 shs$13.33 million
08/31/2026$7.59$7.72
+1.71%
$7.72$7.5425,526 shs$13.66 million
08/28/2026$8.08$7.59
-6.06%
$7.95$7.5968,045 shs$13.43 million
08/27/2026$7.91$8.08
+2.15%
$8.18$7.9859,850 shs$14.30 million
08/26/2026$7.93$7.91
-0.25%
$7.95$7.7952,522 shs$14.00 million
08/25/2026$7.67$7.93
+3.39%
$7.95$7.8396,910 shs$14.04 million
08/24/2026$8.03$7.67
-4.48%
$7.78$7.45117,503 shs$13.58 million
08/21/2026$8.06$8.03
-0.37%
$8.30$7.94104,436 shs$14.21 million
08/20/2026$8.02$8.06
+0.50%
$8.07$7.8691,652 shs$14.27 million
08/19/2026$8.25$8.02
-2.79%
$8.31$7.80157,157 shs$14.20 million
08/18/2026$9.06$8.25
-8.94%
$8.75$8.21186,447 shs$14.60 million
08/17/2026$8.70$9.06
+4.14%
$9.16$8.81126,710 shs$16.04 million
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

This page (NYSEARCA:MEME) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners