Listed Funds Trust - Roundhill MEME ETF (MEME) Stock Price

7.70 ▲ +0.32 (+4.34%)
Open: 7.59 Vol: 259.9K Day's range: 7.494 - 7.90 Jan 09, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
MEME Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 7.72▼ 7.74▼ 7.74▼ 7.37▲ 6.79▲
MA10 7.73▼ 7.71▼ 7.64▲ 6.87▲ 6.74▲
MA20 7.75▼ 7.56▲ 7.48▲ 6.66▲ 16.78▼
MA50 7.55▲ 7.17▲ 7.01▲ 6.89▲ 26.92▼
MA100 7.24▲ 6.81▲ 6.82▲ 17.19▼ 29.81▼
MA200 6.92▲ 6.68▲ 6.95▲ 26.23▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.020▼ -0.005▼ 0.000▲ 0.277▲ -0.356▼
RSI 53.410▲ 64.497▲ 65.424▲ 57.369▲ 29.451▼
STOCH 24.537     70.525     73.083     88.450▲ 34.730    
WILL %R -83.333▼ -38.462     -33.898     -10.811▲ -92.901▼
CCI -145.909▼ 32.346     47.793     150.014▲ -33.349    
Latest Filters Detected On MEME
▲ GAP $MEME Open Gap Up %2 Set Alert
▲ BREAK $MEME Price Breaks 30 Days High Set Alert
▲ BREAK $MEME Price Breaks 20 Days High Set Alert
▲ BREAK $MEME Price Breaks 10 Days High Set Alert
Listed Funds Trust - Roundhill MEME ETF News
Datavault AI Inc. (NASDAQ:DVLT) Announces a Distribution Date of February 21, 2026 for the Dream Bowl Meme Coin II tokens to Eligible Record Equityholders of Datavault AI
Saturday, January 10, 2026 12:02 PM
PHILADELPHIA, PENNSYLVANIA / ACCESS Newswire / January 7, 2026 / Datavault AI Inc. (NASDAQ:DVLT) ("Datavault AI" or the ...
1 Meme Coin to Avoid Like the Plague
Monday, December 22, 2025 06:57 AM
Dogwifhat has plunged 92% from its March 2024 peak and fallen out of the top 100 cryptocurrencies. The anonymous developers behind this project vanished without a trace, leaving no organization to ...
GameStop Stock Analysis: Q3 Results Provide Little Relief For Struggling Meme Stock Investors
Wednesday, December 10, 2025 01:20 AM
What To Know: GameStop reported third-quarter revenue of $821 million, below estimates of $987.28 million, while adjusted earnings of 24 cents per share topped expectations of 20 cents per share, per ...
MEME historical stock data
date open high low close volume
09/01/26 7.59 7.90 7.494 7.70 259,900
08/01/26 7.37 7.555 7.26 7.38 259,745
07/01/26 7.25 7.447 7.19 7.27 154,500
06/01/26 7.16 7.40 7.10 7.40 488,000
05/01/26 6.96 7.13 6.80 7.12 838,279
02/01/26 6.35 6.74 6.2336 6.73 395,034
31/12/25 6.27 6.30 6.155 6.20 219,406
30/12/25 6.36 6.43 6.25 6.27 852,556
29/12/25 6.19 6.41 6.19 6.29 200,796
26/12/25 6.70 6.70 6.34 6.36 232,542
Quote Details
52wk Low:5.325
52wk High:43.20
Vol:259.9K
Avg Vol(3m):6.8M
1Y Chng:-75.77%
1M Chng:+19.94%
Add to Watch List
More Information
Sector N/A
Index N/A
Market Cap. 0.00