ROUNDHILL MEME ETF (MEME) Exchange: NYSE ARCA

  1. Profile
  2. ROUNDHILL MEME ETF (MEME)

Data as of Sept. 18, 2025

$38.51 ($0.00) 0.00%

ROUNDHILL MEME ETF - Daily Information
Click for more stock information on ROUNDHILL MEME ETF .
Daily Information Data
Date Sept. 18, 2025
Open $38.51
Previous Close $38.51
High $38.51
Low $38.51
Adjusted Open $38.51
Previous Adjusted Close $38.51
Adjusted High $38.51
Adjusted Low $38.51
Invest in ROUNDHILL MEME ETF (MEME)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Historical Stock Data for ROUNDHILL MEME ETF (MEME)
Date Open High Low Close Adj.Close Volume
2023-12-15 $38.51 $38.51 $38.51 $38.51 $38.51 0
2023-12-14 $38.51 $38.51 $38.51 $38.51 $38.51 0
2023-12-13 $38.51 $38.51 $38.51 $38.51 $38.51 0
2023-12-12 $38.48 $38.51 $38.44 $38.51 $38.51 1,856
2023-12-11 $38.78 $38.78 $38.39 $38.59 $38.59 2,769
2023-12-08 $37.86 $39.10 $37.86 $38.93 $38.93 5,946
2023-12-07 $37.85 $38.00 $37.71 $38.00 $38.00 1,924
2023-12-06 $37.72 $38.25 $37.29 $37.29 $37.29 2,556
2023-12-05 $37.72 $38.15 $37.28 $37.34 $37.34 9,464
2023-12-04 $37.38 $38.23 $37.38 $38.05 $38.05 7,796
2023-12-01 $34.96 $36.97 $34.96 $36.94 $36.94 10,062
2023-11-30 $35.75 $35.75 $34.97 $35.04 $35.04 2,267
2023-11-29 $35.40 $36.42 $35.40 $35.64 $35.64 8,039
2023-11-28 $33.40 $34.84 $33.40 $34.84 $34.84 5,904
2023-11-27 $32.82 $33.48 $32.82 $33.37 $33.37 1,683
2023-11-24 $32.76 $33.03 $32.44 $33.03 $33.03 9,307
2023-11-22 $32.40 $32.85 $32.21 $32.84 $32.84 4,028
2023-11-21 $32.57 $32.57 $32.14 $32.37 $32.37 2,108
2023-11-20 $32.79 $33.14 $32.79 $33.14 $33.14 407
2023-11-17 $31.82 $32.30 $31.81 $32.30 $32.30 1,638
2023-11-16 $31.87 $31.87 $31.22 $31.56 $31.56 622
2023-11-15 $32.52 $32.52 $32.46 $32.46 $32.46 583
2023-11-14 $31.08 $31.60 $31.08 $31.59 $31.59 578
2023-11-13 $29.92 $29.92 $29.92 $29.92 $29.92 328
2023-11-10 $29.94 $29.94 $29.92 $29.92 $29.92 1,514
2023-11-09 $30.62 $30.62 $29.74 $29.74 $29.74 368
2023-11-08 $30.80 $30.80 $30.47 $30.52 $30.52 1,283
2023-11-07 $30.93 $30.93 $30.91 $30.91 $30.91 648
2023-11-06 $31.32 $31.32 $30.76 $30.76 $30.76 1,061
2023-11-03 $31.42 $31.42 $31.07 $31.10 $31.10 1,421
2023-11-02 $30.08 $30.44 $30.08 $30.44 $30.44 1,133
2023-11-01 $29.00 $29.26 $29.00 $29.26 $29.26 382
2023-10-31 $28.89 $29.35 $28.89 $29.27 $29.27 1,104
2023-10-30 $29.02 $29.02 $28.62 $28.81 $28.81 1,221
2023-10-27 $29.34 $29.34 $28.65 $28.76 $28.76 891
2023-10-26 $29.26 $29.26 $29.26 $29.26 $29.26 282
2023-10-25 $29.73 $29.73 $29.73 $29.73 $29.73 360
2023-10-24 $30.33 $30.34 $30.33 $30.34 $30.34 539
2023-10-23 $29.10 $29.76 $29.10 $29.48 $29.48 1,892
2023-10-20 $29.30 $29.30 $29.18 $29.18 $29.18 464
2023-10-19 $30.20 $30.20 $29.74 $29.74 $29.74 2,581
2023-10-18 $30.14 $30.20 $30.10 $30.19 $30.19 1,755
2023-10-17 $31.61 $31.63 $31.54 $31.63 $31.63 486
2023-10-16 $30.72 $31.45 $30.72 $31.45 $31.45 632
2023-10-13 $31.07 $31.07 $30.62 $30.62 $30.62 1,458
2023-10-12 $31.62 $31.65 $31.26 $31.33 $31.33 1,296
2023-10-11 $32.65 $32.65 $32.19 $32.19 $32.19 533
2023-10-10 $32.77 $32.77 $32.40 $32.40 $32.40 438
2023-10-09 $30.82 $31.71 $30.82 $31.71 $31.71 450
2023-10-06 $30.42 $31.51 $30.42 $31.51 $31.51 1,375
2023-10-05 $30.21 $30.44 $30.14 $30.44 $30.44 2,050
2023-10-04 $30.82 $31.28 $30.82 $31.28 $31.28 576
2023-10-03 $30.42 $30.63 $30.32 $30.36 $30.36 3,260
2023-10-02 $31.26 $31.51 $31.26 $31.51 $31.51 1,216
2023-09-29 $32.44 $32.44 $31.86 $32.07 $32.07 885
2023-09-28 $31.75 $31.80 $31.75 $31.78 $31.78 1,805
2023-09-27 $31.24 $31.24 $31.15 $31.15 $31.15 258
2023-09-26 $31.38 $31.40 $31.11 $31.11 $31.11 600
2023-09-25 $31.30 $31.75 $31.19 $31.56 $31.56 3,358
2023-09-22 $32.16 $32.16 $31.46 $31.48 $31.48 2,856
2023-09-21 $32.32 $32.32 $31.84 $31.84 $31.84 1,594
2023-09-20 $33.46 $33.53 $32.85 $32.85 $32.85 505
2023-09-19 $33.04 $33.28 $33.00 $33.28 $33.28 1,360
2023-09-18 $34.06 $34.06 $33.90 $33.90 $33.90 524
2023-09-15 $35.10 $35.10 $34.76 $34.76 $34.76 655
2023-09-14 $35.08 $35.21 $35.08 $35.21 $35.21 626
2023-09-13 $34.50 $34.50 $34.50 $34.50 $34.50 144
2023-09-12 $34.90 $34.90 $34.64 $34.64 $34.64 1,243
2023-09-11 $34.82 $34.93 $34.78 $34.93 $34.93 606
2023-09-08 $34.59 $34.62 $34.44 $34.53 $34.53 1,000
2023-09-07 $35.00 $35.00 $34.90 $34.90 $34.90 382
2023-09-06 $35.38 $35.38 $34.86 $35.02 $35.02 849
2023-09-05 $35.49 $35.49 $35.31 $35.45 $35.45 1,308
2023-09-01 $35.68 $35.70 $35.45 $35.48 $35.48 1,104
2023-08-31 $35.36 $35.54 $35.31 $35.31 $35.31 795
2023-08-30 $34.35 $35.31 $34.35 $35.31 $35.31 2,940
2023-08-29 $33.03 $34.75 $33.03 $34.67 $34.67 4,888
2023-08-28 $32.92 $33.26 $32.92 $33.26 $33.26 1,729
2023-08-25 $32.92 $32.99 $32.70 $32.99 $32.99 2,369
2023-08-24 $32.66 $32.78 $32.55 $32.55 $32.55 937
2023-08-23 $33.84 $34.42 $33.83 $34.26 $34.26 1,667
2023-08-22 $34.82 $34.82 $33.61 $33.80 $33.80 886
2023-08-21 $34.72 $34.87 $34.06 $34.24 $34.24 4,414
2023-08-18 $33.72 $34.76 $33.56 $34.64 $34.64 3,735
2023-08-17 $35.15 $35.15 $34.55 $34.55 $34.55 2,492
2023-08-16 $35.84 $36.02 $35.24 $35.24 $35.24 4,508
2023-08-15 $36.70 $36.70 $36.00 $36.17 $36.17 2,120
2023-08-14 $36.47 $36.94 $36.12 $36.90 $36.90 5,309
2023-08-11 $37.34 $37.86 $37.34 $37.81 $37.81 1,124
2023-08-10 $38.81 $38.95 $37.72 $37.88 $37.88 4,424
2023-08-09 $40.24 $40.24 $38.38 $38.62 $38.62 4,864
2023-08-08 $39.12 $40.39 $38.86 $40.28 $40.28 4,670
2023-08-07 $40.59 $40.59 $38.98 $39.58 $39.58 10,934
2023-08-04 $41.83 $41.83 $40.08 $40.15 $40.15 6,694
2023-08-03 $41.10 $42.50 $41.10 $41.83 $41.83 6,873
2023-08-02 $41.50 $41.94 $41.01 $41.62 $41.62 5,307
2023-08-01 $42.82 $42.92 $41.94 $42.86 $42.86 9,656
2023-07-31 $41.58 $43.20 $41.58 $43.20 $43.20 15,829
2023-07-28 $39.90 $40.98 $39.90 $40.95 $40.95 10,371
2023-07-27 $42.81 $42.81 $38.76 $38.99 $38.99 11,360
2023-07-26 $39.98 $40.87 $39.98 $40.70 $40.70 8,011
2023-07-25 $40.80 $41.12 $40.20 $40.20 $40.20 10,669
2023-07-24 $40.54 $40.92 $40.15 $40.66 $40.66 11,721
2023-07-21 $41.73 $41.73 $39.86 $40.19 $40.19 5,269
2023-07-20 $41.60 $41.80 $40.60 $40.69 $40.69 15,300
2023-07-19 $42.98 $42.98 $41.32 $42.26 $42.26 23,497
2023-07-18 $40.34 $41.09 $40.34 $40.80 $40.80 5,723
2023-07-17 $39.76 $40.47 $39.76 $40.34 $40.34 7,429
2023-07-14 $40.74 $41.15 $39.47 $39.84 $39.84 8,238
2023-07-13 $39.64 $40.94 $39.38 $40.75 $40.75 12,290
2023-07-12 $40.12 $40.12 $39.44 $39.51 $39.51 13,576
2023-07-11 $38.76 $39.56 $38.71 $39.47 $39.47 6,407
2023-07-10 $37.06 $38.56 $36.52 $38.54 $38.54 4,905
2023-07-07 $36.10 $36.94 $36.10 $36.92 $36.92 762
2023-07-06 $36.38 $36.38 $35.44 $35.98 $35.98 3,015
2023-07-05 $36.98 $37.00 $36.75 $37.00 $37.00 1,372
2023-07-03 $36.42 $37.10 $36.42 $37.10 $37.10 1,273
2023-06-30 $36.03 $36.03 $36.03 $36.03 $36.03 248
2023-06-29 $36.02 $36.02 $35.70 $35.70 $35.70 562
2023-06-28 $34.38 $35.88 $34.38 $35.88 $35.88 978
2023-06-27 $33.44 $34.62 $33.42 $34.62 $34.62 799
2023-06-26 $33.36 $33.36 $33.07 $33.07 $33.07 460
2023-06-23 $33.74 $33.74 $33.42 $33.42 $33.42 849
2023-06-22 $34.28 $34.50 $34.28 $34.50 $34.50 1,012
2023-06-21 $35.34 $35.34 $34.79 $34.79 $34.79 810
2023-06-20 $35.36 $35.74 $34.86 $35.26 $35.26 3,490
2023-06-16 $36.58 $36.58 $35.54 $35.58 $35.58 1,276
2023-06-15 $35.20 $36.24 $35.20 $36.14 $36.14 3,528
2023-06-14 $35.72 $35.90 $35.06 $35.55 $35.55 2,714
2023-06-13 $35.10 $35.64 $35.10 $35.58 $35.58 4,299
2023-06-12 $33.56 $34.46 $33.56 $34.46 $34.46 942
2023-06-09 $34.16 $34.38 $33.36 $33.36 $33.36 1,372
2023-06-08 $32.78 $33.72 $32.78 $33.72 $33.72 330
2023-06-07 $33.26 $33.26 $32.64 $32.64 $32.64 2,772
2023-06-06 $31.48 $32.78 $31.33 $32.78 $32.78 1,291
2023-06-05 $32.35 $32.35 $31.94 $31.94 $31.94 503
2023-06-02 $32.32 $32.32 $32.32 $32.32 $32.32 133
2023-06-01 $31.67 $31.67 $31.67 $31.67 $31.67 61
2023-05-31 $30.98 $31.32 $30.98 $31.32 $31.32 533
2023-05-30 $31.04 $31.21 $30.62 $31.21 $31.21 711
2023-05-26 $30.31 $30.31 $30.31 $30.31 $30.31 34
2023-05-25 $30.04 $30.28 $30.04 $30.28 $30.28 1,250
2023-05-24 $31.06 $31.06 $30.75 $31.03 $31.03 688
2023-05-23 $31.42 $31.42 $31.42 $31.42 $31.42 212
2023-05-22 $31.75 $31.75 $31.75 $31.75 $31.75 188
2023-05-19 $31.38 $31.38 $30.84 $30.84 $30.84 515
2023-05-18 $31.36 $31.36 $31.36 $31.36 $31.36 183
2023-05-17 $30.69 $30.69 $30.69 $30.69 $30.69 94
2023-05-16 $29.47 $29.47 $29.47 $29.47 $29.47 222
2023-05-15 $29.42 $30.00 $29.42 $29.92 $29.92 1,229
2023-05-12 $29.50 $29.50 $29.50 $29.50 $29.50 155
2023-05-11 $30.02 $30.02 $30.02 $30.02 $30.02 133
2023-05-10 $30.46 $30.46 $30.46 $30.46 $30.46 119
2023-05-09 $29.94 $30.18 $29.94 $30.18 $30.18 452
2023-05-08 $29.98 $29.98 $29.98 $29.98 $29.98 468
2023-05-05 $29.42 $30.15 $29.42 $30.15 $30.15 460
2023-05-04 $28.68 $28.70 $28.37 $28.70 $28.70 793
2023-05-03 $28.98 $29.12 $28.78 $28.87 $28.87 2,688
2023-05-02 $28.87 $29.23 $28.87 $29.23 $29.23 3,279
2023-05-01 $29.41 $29.57 $29.40 $29.57 $29.57 988
2023-04-28 $6.04 $6.07 $6.03 $6.07 $30.35 217
2023-04-27 $5.97 $6.10 $5.97 $6.10 $30.51 206
2023-04-26 $6.08 $6.08 $5.93 $5.93 $29.63 255
2023-04-25 $6.19 $6.20 $6.00 $6.05 $30.23 940
2023-04-24 $6.23 $6.35 $6.23 $6.35 $31.74 154
2023-04-21 $6.39 $6.39 $6.37 $6.37 $31.86 227
2023-04-20 $6.45 $6.45 $6.37 $6.37 $31.85 203
2023-04-19 $6.56 $6.56 $6.50 $6.55 $32.73 207
2023-04-18 $6.63 $6.64 $6.50 $6.57 $32.85 937
2023-04-17 $6.52 $6.59 $6.52 $6.59 $32.95 200
2023-04-14 $6.74 $6.74 $6.50 $6.59 $32.95 967
2023-04-13 $6.70 $6.70 $6.62 $6.67 $33.37 695
2023-04-12 $6.74 $6.74 $6.44 $6.49 $32.45 1,266
2023-04-11 $6.50 $6.66 $6.36 $6.65 $33.25 1,297
2023-04-10 $6.28 $6.54 $6.25 $6.53 $32.65 287
2023-04-06 $6.32 $6.32 $6.32 $6.32 $31.61 38
2023-04-05 $6.18 $6.21 $6.15 $6.21 $31.07 566
2023-04-04 $6.45 $6.45 $6.34 $6.41 $32.03 327
2023-04-03 $6.65 $6.65 $6.47 $6.51 $32.56 2,636
2023-03-31 $6.48 $6.57 $6.44 $6.57 $32.85 732
2023-03-30 $6.45 $6.46 $6.36 $6.36 $31.81 427
2023-03-29 $6.25 $6.36 $6.25 $6.36 $31.78 377
2023-03-28 $6.12 $6.12 $6.04 $6.09 $30.45 116
2023-03-27 $6.13 $6.13 $6.13 $6.13 $30.65 76
2023-03-24 $6.08 $6.12 $6.08 $6.12 $30.62 150
2023-03-23 $6.23 $6.25 $6.08 $6.09 $30.45 397
2023-03-22 $6.49 $6.49 $6.10 $6.13 $30.66 303
2023-03-21 $6.06 $6.23 $6.06 $6.23 $31.14 160
2023-03-20 $6.09 $6.09 $5.92 $5.98 $29.90 290
2023-03-17 $5.94 $5.99 $5.94 $5.99 $29.95 185
2023-03-16 $5.86 $6.07 $5.86 $6.07 $30.35 169
2023-03-15 $5.87 $5.91 $5.76 $5.91 $29.53 280
2023-03-14 $6.08 $6.08 $5.94 $5.94 $29.71 229
2023-03-13 $5.72 $5.95 $5.72 $5.91 $29.56 206
2023-03-10 $5.95 $5.99 $5.78 $5.81 $29.05 590
2023-03-09 $6.30 $6.30 $6.04 $6.04 $30.20 355
2023-03-08 $6.34 $6.34 $6.24 $6.33 $31.65 488
2023-03-07 $6.37 $6.37 $6.32 $6.32 $31.58 96
2023-03-06 $6.58 $6.64 $6.42 $6.46 $32.30 1,010
2023-03-03 $6.32 $6.51 $6.32 $6.51 $32.54 424
2023-03-02 $6.10 $6.24 $6.02 $6.24 $31.18 754
2023-03-01 $6.34 $6.34 $6.12 $6.14 $30.68 429
2023-02-28 $6.34 $6.45 $6.23 $6.36 $31.82 3,836
2023-02-27 $6.24 $6.28 $6.21 $6.28 $31.38 297
2023-02-24 $6.11 $6.11 $6.11 $6.11 $30.55 105
2023-02-23 $6.16 $6.35 $6.16 $6.35 $31.77 219
2023-02-22 $6.36 $6.49 $6.36 $6.38 $31.89 223
2023-02-21 $6.38 $6.42 $6.33 $6.37 $31.85 721
2023-02-17 $6.58 $6.58 $6.58 $6.58 $6.58 712
2023-02-16 $6.84 $6.92 $6.61 $6.62 $6.62 1,505
2023-02-15 $6.65 $6.98 $6.58 $6.95 $6.95 11,777
2023-02-14 $6.30 $6.43 $6.30 $6.43 $6.43 1,531
2023-02-13 $6.21 $6.27 $6.16 $6.27 $6.27 12,569
2023-02-10 $6.31 $6.31 $6.18 $6.21 $6.21 3,293
2023-02-09 $6.74 $6.74 $6.30 $6.36 $6.36 11,945
2023-02-08 $6.66 $6.70 $6.57 $6.61 $6.61 4,522
2023-02-07 $6.64 $6.74 $6.58 $6.74 $6.74 3,741
2023-02-06 $6.79 $6.86 $6.74 $6.80 $6.80 4,577
2023-02-03 $6.97 $7.06 $6.73 $6.74 $6.74 8,365
2023-02-02 $6.83 $7.26 $6.76 $6.99 $6.99 33,002
2023-02-01 $6.29 $6.65 $6.29 $6.61 $6.61 8,588
2023-01-31 $6.25 $6.38 $6.25 $6.35 $6.35 4,378
2023-01-30 $6.43 $6.45 $6.26 $6.26 $6.26 10,453
2023-01-27 $6.06 $6.66 $6.05 $6.39 $6.39 4,395
2023-01-26 $6.09 $6.10 $6.05 $6.10 $6.10 1,446
2023-01-25 $5.95 $6.08 $5.87 $6.05 $6.05 4,207
2023-01-24 $6.07 $6.08 $6.00 $6.05 $6.05 7,465
2023-01-23 $5.91 $6.13 $5.91 $6.09 $6.09 16,294
2023-01-20 $5.78 $5.89 $5.75 $5.89 $5.89 1,578
2023-01-19 $5.82 $5.82 $5.48 $5.68 $5.68 6,287
2023-01-18 $6.05 $6.08 $5.83 $5.83 $5.83 3,307
2023-01-17 $5.90 $6.03 $5.78 $5.98 $5.98 4,771
2023-01-13 $5.69 $5.76 $5.69 $5.76 $5.76 538
2023-01-12 $5.52 $5.72 $5.52 $5.71 $5.71 2,925
2023-01-11 $5.48 $5.57 $5.48 $5.57 $5.57 3,840
2023-01-10 $5.18 $5.38 $5.18 $5.38 $5.38 556
2023-01-09 $5.33 $5.34 $5.18 $5.23 $5.23 784
2023-01-06 $5.05 $5.11 $5.00 $5.11 $5.11 4,244
2023-01-05 $5.03 $5.14 $5.02 $5.05 $5.05 1,805
2023-01-04 $5.10 $5.17 $5.10 $5.17 $5.17 329
2023-01-03 $5.10 $5.10 $4.99 $4.99 $4.99 2,061
2022-12-30 $5.01 $5.10 $5.01 $5.07 $5.07 3,784
2022-12-29 $5.02 $5.08 $5.02 $5.04 $5.04 881
2022-12-28 $5.04 $5.04 $4.88 $4.91 $4.91 1,554
2022-12-27 $5.09 $5.09 $5.01 $5.01 $5.01 4,868
2022-12-23 $5.15 $5.20 $5.11 $5.12 $5.12 34,709
2022-12-22 $5.28 $5.28 $5.17 $5.25 $5.25 646
2022-12-21 $5.45 $5.45 $5.34 $5.44 $5.44 2,446
2022-12-20 $5.36 $5.38 $5.33 $5.34 $5.34 1,712
2022-12-19 $5.35 $5.35 $5.23 $5.29 $5.29 1,873
2022-12-16 $5.58 $5.58 $5.48 $5.48 $5.48 610
2022-12-15 $5.64 $5.64 $5.49 $5.55 $5.55 1,606
2022-12-14 $5.87 $5.90 $5.76 $5.83 $5.83 626
2022-12-13 $6.20 $6.20 $5.74 $5.74 $5.74 2,578
2022-12-12 $5.82 $5.98 $5.82 $5.98 $5.83 699
2022-12-09 $6.01 $6.01 $5.93 $5.93 $5.79 450
2022-12-08 $6.05 $6.05 $6.05 $6.05 $5.91 161
2022-12-07 $5.95 $6.00 $5.91 $5.91 $5.77 783
2022-12-06 $6.14 $6.14 $6.05 $6.05 $5.91 322
2022-12-05 $6.43 $6.43 $6.33 $6.33 $6.18 1,263
2022-12-02 $6.55 $6.73 $6.55 $6.71 $6.55 1,968
2022-12-01 $6.60 $6.60 $6.60 $6.60 $6.45 245
2022-11-30 $6.08 $6.45 $6.08 $6.45 $6.30 1,857
2022-11-29 $6.10 $6.13 $6.08 $6.13 $5.99 577
2022-11-28 $6.16 $6.19 $6.10 $6.10 $5.95 1,205
2022-11-25 $6.27 $6.27 $6.27 $6.27 $6.13 147
2022-11-23 $6.10 $6.33 $6.10 $6.33 $6.18 1,005
2022-11-22 $6.15 $6.15 $6.15 $6.15 $6.00 184
2022-11-21 $6.14 $6.20 $6.05 $6.08 $5.94 1,019
2022-11-18 $6.31 $6.31 $6.31 $6.31 $6.16 90
2022-11-17 $6.32 $6.48 $6.32 $6.42 $6.27 403
2022-11-16 $6.55 $6.55 $6.55 $6.55 $6.40 211
2022-11-15 $6.77 $6.84 $6.77 $6.84 $6.68 463
2022-11-14 $6.60 $6.60 $6.60 $6.60 $6.44 346
2022-11-11 $6.33 $6.73 $6.33 $6.71 $6.55 3,988
2022-11-10 $6.13 $6.29 $6.13 $6.29 $6.14 2,183
2022-11-09 $5.75 $5.75 $5.65 $5.65 $5.51 605
2022-11-08 $6.00 $6.08 $6.00 $6.01 $5.87 1,948
2022-11-07 $6.02 $6.02 $6.02 $6.02 $5.87 189
2022-11-04 $5.90 $6.10 $5.90 $5.98 $5.84 3,077
2022-11-03 $5.74 $5.93 $5.74 $5.93 $5.79 529
2022-11-02 $6.00 $6.00 $5.93 $5.93 $5.79 240
2022-11-01 $6.40 $6.40 $6.25 $6.25 $6.10 1,413
2022-10-31 $6.24 $6.24 $6.20 $6.23 $6.08 1,554
2022-10-28 $6.02 $6.20 $6.02 $6.20 $6.05 482
2022-10-27 $6.05 $6.05 $6.05 $6.05 $5.91 228
2022-10-26 $6.11 $6.37 $6.11 $6.14 $5.99 698
2022-10-25 $6.06 $6.16 $6.00 $6.11 $5.97 1,491
2022-10-24 $5.89 $5.89 $5.69 $5.81 $5.67 507
2022-10-21 $5.64 $5.87 $5.64 $5.87 $5.73 975
2022-10-20 $5.73 $5.74 $5.73 $5.74 $5.61 529
2022-10-19 $5.79 $5.79 $5.64 $5.69 $5.56 895
2022-10-18 $5.94 $5.94 $5.93 $5.93 $5.79 504
2022-10-17 $5.84 $5.90 $5.81 $5.85 $5.71 2,284
2022-10-14 $5.91 $5.91 $5.60 $5.60 $5.47 530
2022-10-13 $5.65 $5.89 $5.65 $5.89 $5.75 2,268
2022-10-12 $5.84 $5.86 $5.79 $5.86 $5.72 2,770
2022-10-11 $5.78 $5.90 $5.64 $5.79 $5.65 2,806
2022-10-10 $5.92 $5.92 $5.87 $5.88 $5.74 2,764
2022-10-07 $5.93 $5.95 $5.93 $5.95 $5.95 1,531
2022-10-06 $6.38 $6.39 $6.38 $6.39 $6.39 540
2022-10-05 $6.18 $6.28 $6.12 $6.24 $6.24 1,085
2022-10-04 $6.17 $6.43 $6.17 $6.35 $6.35 4,181
2022-10-03 $5.81 $5.89 $5.81 $5.89 $5.89 1,118
2022-09-30 $5.70 $5.97 $5.70 $5.73 $5.73 1,178
2022-09-29 $6.01 $6.01 $5.80 $5.80 $5.80 320
2022-09-28 $5.91 $6.23 $5.91 $6.22 $6.22 9,387
2022-09-27 $5.95 $5.95 $5.87 $5.88 $5.88 1,641
2022-09-26 $5.96 $5.96 $5.77 $5.77 $5.77 9,465
2022-09-23 $5.76 $5.85 $5.72 $5.78 $5.78 5,227
2022-09-22 $6.01 $6.01 $5.98 $5.98 $5.98 810
2022-09-21 $6.16 $6.16 $6.14 $6.14 $6.14 544
2022-09-20 $6.32 $6.32 $6.24 $6.24 $6.24 452
2022-09-19 $6.34 $6.39 $6.32 $6.39 $6.39 1,108
2022-09-16 $6.48 $6.48 $6.31 $6.33 $6.33 1,522
2022-09-15 $6.60 $6.70 $6.60 $6.70 $6.70 1,872
2022-09-14 $6.50 $6.66 $6.50 $6.66 $6.66 403
2022-09-13 $6.63 $6.78 $6.59 $6.59 $6.59 6,039
2022-09-12 $6.95 $7.01 $6.95 $6.96 $6.96 813
2022-09-09 $6.66 $6.88 $6.63 $6.87 $6.87 1,918
2022-09-08 $6.47 $6.47 $6.46 $6.46 $6.46 482
2022-09-07 $6.14 $6.25 $6.14 $6.25 $6.25 671
2022-09-06 $6.08 $6.26 $6.06 $6.13 $6.13 1,854
2022-09-02 $6.38 $6.38 $6.19 $6.24 $6.24 669
2022-09-01 $6.41 $6.41 $6.17 $6.36 $6.36 1,715
2022-08-31 $6.45 $6.53 $6.33 $6.45 $6.45 9,091
2022-08-30 $6.60 $6.60 $6.43 $6.45 $6.45 2,211
2022-08-29 $6.60 $6.70 $6.59 $6.70 $6.70 2,784
2022-08-26 $7.17 $7.17 $6.62 $6.63 $6.63 3,267
2022-08-25 $7.08 $7.09 $6.89 $7.09 $7.09 3,854
2022-08-24 $6.97 $7.01 $6.94 $6.99 $6.99 1,161
2022-08-23 $6.82 $7.01 $6.82 $6.87 $6.87 3,791
2022-08-22 $7.10 $7.11 $6.75 $6.81 $6.81 5,707
2022-08-19 $7.37 $7.40 $7.08 $7.09 $7.09 10,436
2022-08-18 $7.94 $7.94 $7.63 $7.65 $7.65 17,561
2022-08-17 $8.28 $8.28 $7.94 $7.94 $7.94 3,829
2022-08-16 $8.36 $8.42 $8.26 $8.30 $8.30 2,829
2022-08-15 $8.25 $8.34 $8.25 $8.30 $8.30 3,514
2022-08-12 $8.18 $8.24 $8.18 $8.24 $8.24 729
2022-08-11 $8.32 $8.32 $8.02 $8.11 $8.11 4,644
2022-08-10 $7.83 $8.05 $7.83 $8.04 $8.04 2,922
2022-08-09 $7.86 $7.88 $7.58 $7.59 $7.59 3,998
2022-08-08 $8.14 $8.14 $7.95 $7.95 $7.95 1,829
2022-08-05 $7.79 $7.86 $7.76 $7.86 $7.86 660
2022-08-04 $7.71 $7.71 $7.71 $7.71 $7.71 443
2022-08-03 $7.60 $7.70 $7.60 $7.65 $7.65 1,222
2022-08-02 $6.93 $7.35 $6.93 $7.34 $7.34 801
2022-08-01 $6.91 $7.05 $6.91 $7.05 $7.05 2,493
2022-07-29 $6.91 $7.01 $6.91 $7.01 $7.01 2,557
2022-07-28 $6.90 $6.93 $6.81 $6.93 $6.93 6,092
2022-07-27 $6.58 $6.81 $6.56 $6.81 $6.81 3,791
2022-07-26 $6.99 $6.99 $6.53 $6.55 $6.55 5,140
2022-07-25 $6.86 $6.86 $6.75 $6.86 $6.86 756
2022-07-22 $6.91 $7.04 $6.88 $6.92 $6.92 3,378
2022-07-21 $7.41 $7.48 $7.27 $7.45 $7.45 16,287
2022-07-20 $7.42 $7.54 $7.42 $7.53 $7.53 1,568
2022-07-19 $6.96 $7.10 $6.96 $7.10 $7.10 31,058
2022-07-18 $6.79 $7.12 $6.79 $6.88 $6.88 1,482
2022-07-15 $6.69 $6.69 $6.50 $6.66 $6.66 2,297
2022-07-14 $6.50 $6.55 $6.50 $6.55 $6.55 307
2022-07-13 $6.67 $6.67 $6.67 $6.67 $6.67 200
2022-07-12 $6.62 $6.63 $6.55 $6.63 $6.63 830
2022-07-11 $6.75 $6.75 $6.55 $6.55 $6.55 594
2022-07-08 $6.99 $7.08 $6.93 $7.02 $7.02 992
2022-07-07 $6.79 $7.03 $6.75 $7.03 $7.03 4,453
2022-07-06 $6.78 $6.78 $6.57 $6.58 $6.58 2,955
2022-07-05 $6.22 $6.66 $6.15 $6.65 $6.65 3,644
2022-07-01 $6.37 $6.37 $6.37 $6.37 $6.37 106
2022-06-30 $6.25 $6.25 $6.17 $6.25 $6.25 1,905
2022-06-29 $6.55 $6.55 $6.46 $6.47 $6.47 560
2022-06-28 $6.91 $6.91 $6.62 $6.62 $6.62 300
2022-06-27 $6.81 $6.93 $6.81 $6.89 $6.89 1,114
2022-06-24 $6.83 $7.00 $6.81 $6.97 $6.97 1,060
2022-06-23 $6.60 $6.71 $6.59 $6.71 $6.71 1,213
2022-06-22 $6.43 $6.43 $6.43 $6.43 $6.43 53
2022-06-21 $6.50 $6.57 $6.38 $6.39 $6.39 52,842
2022-06-17 $6.02 $6.34 $6.02 $6.27 $6.27 387
2022-06-16 $6.12 $6.12 $6.00 $6.06 $6.06 670
2022-06-15 $6.34 $6.41 $6.34 $6.41 $6.41 1,200
2022-06-14 $6.14 $6.30 $6.02 $6.23 $6.23 5,882
2022-06-13 $6.09 $6.16 $6.04 $6.05 $6.05 6,246
2022-06-10 $6.45 $6.55 $6.40 $6.47 $6.47 3,158
2022-06-09 $6.92 $6.94 $6.69 $6.69 $6.69 3,778
2022-06-08 $7.02 $7.07 $7.02 $7.05 $7.05 2,448
2022-06-07 $6.78 $7.14 $6.78 $7.12 $7.12 4,819
2022-06-06 $6.99 $7.16 $6.88 $6.98 $6.98 9,383
2022-06-03 $7.19 $7.19 $6.80 $6.99 $6.99 3,158
2022-06-02 $6.93 $7.39 $6.93 $7.32 $7.32 6,304
2022-06-01 $7.38 $7.41 $6.95 $6.99 $6.99 20,013
2022-05-31 $7.62 $7.62 $7.23 $7.36 $7.36 4,726
2022-05-27 $7.29 $7.44 $7.26 $7.44 $7.44 2,941
2022-05-26 $6.75 $7.12 $6.75 $7.00 $7.00 3,319
2022-05-25 $6.33 $6.75 $6.33 $6.75 $6.75 2,917
2022-05-24 $6.78 $6.78 $6.25 $6.28 $6.28 5,432
2022-05-23 $6.80 $6.96 $6.80 $6.96 $6.96 328
2022-05-20 $6.75 $6.98 $6.75 $6.98 $6.98 884
2022-05-19 $6.83 $7.14 $6.83 $7.11 $7.11 1,368
2022-05-18 $7.01 $7.01 $6.84 $6.84 $6.84 2,116
2022-05-17 $7.00 $7.27 $6.99 $7.25 $7.25 2,059
2022-05-16 $7.10 $7.10 $6.81 $6.89 $6.89 3,025
2022-05-13 $7.10 $7.11 $6.82 $7.10 $7.10 19,868
2022-05-12 $5.84 $6.51 $5.81 $6.47 $6.47 4,298
2022-05-11 $6.48 $6.53 $6.02 $6.10 $6.10 20,872
2022-05-10 $6.93 $6.96 $6.66 $6.66 $6.66 895
2022-05-09 $7.29 $7.29 $6.83 $6.83 $6.83 3,818
2022-05-06 $7.75 $7.75 $7.42 $7.67 $7.67 1,388
2022-05-05 $8.30 $8.30 $7.93 $8.02 $8.02 715
2022-05-04 $8.16 $8.70 $8.05 $8.63 $8.63 3,529
2022-05-03 $8.16 $8.40 $8.16 $8.29 $8.29 8,647
2022-05-02 $8.11 $8.23 $8.11 $8.23 $8.23 582
2022-04-29 $8.15 $8.15 $8.03 $8.03 $8.03 687
2022-04-28 $8.33 $8.33 $8.22 $8.22 $8.22 469
2022-04-27 $8.06 $8.06 $7.99 $8.03 $8.03 1,672
2022-04-26 $8.42 $8.42 $8.12 $8.12 $8.12 3,659
2022-04-25 $8.41 $8.43 $8.31 $8.42 $8.42 3,214
2022-04-22 $8.56 $8.56 $8.45 $8.47 $8.47 1,879
2022-04-21 $8.56 $8.60 $8.56 $8.60 $8.60 389
2022-04-20 $8.99 $8.99 $8.99 $8.99 $8.99 324
2022-04-19 $9.26 $9.41 $9.26 $9.41 $9.41 426
2022-04-18 $9.06 $9.25 $9.01 $9.11 $9.11 1,310
2022-04-14 $9.31 $9.45 $9.25 $9.43 $9.43 5,165
2022-04-13 $9.26 $9.51 $9.26 $9.50 $9.50 4,455
2022-04-12 $9.65 $9.65 $9.33 $9.35 $9.35 3,363
2022-04-11 $9.48 $9.96 $9.37 $9.39 $9.39 20,525
2022-04-08 $9.66 $9.69 $9.46 $9.46 $9.46 792
2022-04-07 $10.04 $10.04 $9.37 $9.64 $9.64 2,200
2022-04-06 $10.22 $10.32 $9.76 $9.94 $9.94 4,622
2022-04-05 $10.92 $10.92 $10.32 $10.34 $10.34 4,289
2022-04-04 $10.84 $11.08 $10.81 $11.04 $11.04 3,763
2022-04-01 $11.05 $11.05 $10.65 $10.76 $10.76 2,906
2022-03-31 $10.99 $11.08 $10.93 $10.93 $10.93 3,451
2022-03-30 $11.68 $11.89 $11.21 $11.25 $11.25 4,060
2022-03-29 $11.40 $11.84 $11.07 $11.84 $11.84 22,234
2022-03-28 $10.75 $11.25 $10.75 $11.25 $11.25 5,815
2022-03-25 $10.81 $10.83 $10.55 $10.68 $10.68 4,553
2022-03-24 $10.86 $10.88 $10.72 $10.88 $10.88 3,158
2022-03-23 $10.92 $10.98 $10.65 $10.84 $10.84 21,535
2022-03-22 $10.69 $10.91 $10.60 $10.72 $10.72 19,481
2022-03-21 $10.06 $10.20 $10.06 $10.20 $10.20 372
2022-03-18 $9.77 $10.27 $9.74 $10.27 $10.27 811
2022-03-17 $9.60 $9.87 $9.59 $9.87 $9.87 1,058
2022-03-16 $9.25 $9.44 $9.25 $9.44 $9.44 4,844
2022-03-15 $8.56 $8.78 $8.40 $8.78 $8.78 4,075
2022-03-14 $9.01 $9.01 $8.42 $8.60 $8.60 24,535
2022-03-11 $9.76 $9.76 $9.13 $9.13 $9.13 1,264
2022-03-10 $9.66 $9.66 $9.66 $9.66 $9.66 763
2022-03-09 $9.87 $10.05 $9.87 $9.94 $9.94 1,310
2022-03-08 $9.40 $9.92 $9.28 $9.50 $9.50 1,878
2022-03-07 $10.01 $10.01 $9.48 $9.52 $9.52 6,448
2022-03-04 $10.02 $10.04 $10.02 $10.04 $10.04 206
2022-03-03 $11.13 $11.13 $10.49 $10.49 $10.49 990
2022-03-02 $11.21 $11.21 $10.71 $11.06 $11.06 2,711
2022-03-01 $11.32 $11.37 $11.16 $11.16 $11.16 9,253
2022-02-28 $11.00 $11.50 $10.86 $11.38 $11.38 1,210
2022-02-25 $10.88 $10.91 $10.88 $10.91 $10.91 969
2022-02-24 $9.42 $10.80 $9.37 $10.77 $10.77 2,705
2022-02-23 $10.50 $10.50 $9.96 $10.00 $10.00 2,254
2022-02-22 $10.52 $10.73 $10.25 $10.33 $10.33 4,141
2022-02-18 $10.64 $10.64 $10.42 $10.53 $10.53 1,929
2022-02-17 $11.15 $11.22 $10.98 $11.03 $11.03 2,951
2022-02-16 $11.63 $11.63 $11.54 $11.61 $11.61 1,228
2022-02-15 $11.40 $11.91 $11.40 $11.89 $11.89 6,387
2022-02-14 $11.44 $11.54 $11.16 $11.18 $11.18 4,421
2022-02-11 $11.61 $11.79 $11.31 $11.31 $11.31 1,139
2022-02-10 $11.75 $12.13 $11.66 $11.67 $11.67 3,814
2022-02-09 $11.56 $12.08 $11.56 $12.07 $12.07 3,810
2022-02-08 $10.78 $11.33 $10.78 $11.33 $11.33 703
2022-02-07 $11.08 $11.34 $10.88 $10.89 $10.89 2,194
2022-02-04 $10.59 $11.12 $10.59 $11.06 $11.06 1,725
2022-02-03 $10.65 $10.97 $10.36 $10.37 $10.37 7,860
2022-02-02 $11.67 $11.67 $11.01 $11.02 $11.02 5,149
2022-02-01 $11.44 $11.69 $11.44 $11.67 $11.67 5,461
2022-01-31 $10.85 $11.21 $10.85 $11.20 $11.20 2,862
2022-01-28 $9.88 $10.32 $9.71 $10.32 $10.32 3,163
2022-01-27 $10.65 $10.65 $9.80 $9.83 $9.83 2,845
2022-01-26 $10.87 $11.04 $10.42 $10.42 $10.42 1,652
2022-01-25 $10.60 $10.70 $10.60 $10.61 $10.61 2,154
2022-01-24 $10.29 $10.85 $9.78 $10.85 $10.85 23,379
2022-01-21 $11.21 $11.23 $10.66 $10.85 $10.85 4,192
2022-01-20 $11.78 $12.15 $11.38 $11.38 $11.38 2,003
2022-01-19 $11.93 $11.95 $11.67 $11.67 $11.67 1,842
2022-01-18 $12.09 $12.28 $11.85 $11.93 $11.93 4,984
2022-01-14 $12.47 $12.47 $12.27 $12.42 $12.42 2,347
2022-01-13 $12.96 $12.96 $12.49 $12.49 $12.49 2,931
2022-01-12 $13.39 $13.50 $13.21 $13.24 $13.24 2,104
2022-01-11 $12.83 $13.43 $12.81 $13.35 $13.35 4,917
2022-01-10 $12.87 $12.87 $12.46 $12.82 $12.82 3,528
2022-01-07 $12.94 $13.22 $12.73 $12.97 $12.97 7,585
2022-01-06 $12.77 $12.84 $12.08 $12.81 $12.81 39,413
2022-01-05 $13.66 $13.66 $12.74 $12.74 $12.74 16,221
2022-01-04 $14.09 $14.09 $13.47 $13.71 $13.71 9,147
2022-01-03 $14.20 $14.28 $13.85 $14.13 $14.13 5,031
2021-12-31 $14.37 $14.45 $14.02 $14.06 $14.06 7,087
2021-12-30 $14.27 $14.61 $14.27 $14.38 $14.38 5,237
2021-12-29 $14.00 $14.00 $13.75 $13.89 $13.89 18,514
2021-12-28 $14.64 $14.64 $14.12 $14.16 $14.16 3,493
2021-12-27 $14.71 $14.76 $14.64 $14.69 $14.69 3,008
2021-12-23 $14.41 $14.69 $14.18 $14.69 $14.69 3,404
2021-12-22 $14.41 $14.60 $14.34 $14.42 $14.42 4,311
2021-12-21 $14.26 $14.62 $14.22 $14.56 $14.56 11,183
2021-12-20 $14.13 $14.30 $13.97 $14.06 $14.06 8,921
2021-12-17 $13.65 $14.65 $13.38 $14.53 $14.53 16,729
2021-12-16 $14.68 $14.68 $13.82 $13.92 $13.92 13,061
2021-12-15 $14.07 $14.49 $13.57 $14.49 $14.49 18,286
2021-12-14 $14.00 $14.31 $13.75 $14.09 $14.09 16,865
2021-12-13 $15.05 $15.05 $14.07 $14.38 $14.38 25,591
2021-12-10 $15.30 $15.44 $14.64 $14.83 $14.83 60,516
2021-12-09 $16.22 $16.35 $15.18 $15.24 $15.24 57,254
2021-12-08 $15.58 $16.49 $15.50 $16.40 $16.40 81,814
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.