Roundhill ETF Trust Roundhill Meme Stock ETF (MEME)

Historical Prices For Roundhill ETF Trust Roundhill Meme Stock ETF (MEME)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	8.89	9.19	8.76	8.93	973,585	8.93
10/22/2025	9.94	10.11	8.41	8.91	2,745,964	8.91
10/21/2025	9.78	9.78	9.19	9.58	999,666	9.58
10/20/2025	10.14	10.15	9.68	9.82	866,046	9.82
10/17/2025	9.59	9.89	9.32	9.63	975,218	9.63
10/16/2025	11.03	11.03	9.89	9.97	1,392,339	9.97
10/15/2025	11.46	11.47	10.42	10.95	1,669,730	10.95
10/14/2025	10.68	11.40	10.15	11.07	2,050,941	11.07
10/13/2025	10.13	10.93	10.08	10.85	2,895,534	10.85
10/10/2025	10.21	10.40	9.46	9.47	2,998,305	9.47
10/09/2025	9.92	10.00	9.67	9.96	3,742,948	9.96
10/08/2025	10.00	10.06	9.66	9.81	1,604,165	9.81