Cboe BZX · MEMY · ETF
Tuttle Capital Meme Stock Income Blast ETF (MEMY) ETF price history
Every Cboe BZX trading session of Tuttle Capital Meme Stock Income Blast ETF from Jan 20, 2026 to Sep 28, 2026: 174 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MEMY adjusted close, 2026 to 2026
- $25.32
- All time high, 2026
- $25.32
- 52 week high, $15.87 low
- 174
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
MEMY key facts
- Tuttle Capital Meme Stock Income Blast ETF (MEMY) closed at $16.17 on Sep 28, 2026 on Cboe BZX.
- MEMY's all time high close is $25.32, set on Jun 2, 2026; its all time low close is $15.87 on Sep 16, 2026.
- MEMY's 52 week range is $15.87 to $25.32.
- MEMY's deepest drawdown was -37.3% from Jun 2, 2026 to Sep 16, 2026.
- DataCedar holds 174 daily sessions of MEMY history from Jan 20, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MEMY price chart, 2026 to 2026
MEMY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -19.5% |
| 6 months | -4.7% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 20, 2026 | -28.2% |
MEMY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.32 on Jun 2, 2026
- All time low close
- $15.87 on Sep 16, 2026
- 52 week high
- $25.32 on Jun 2, 2026
- 52 week low
- $15.87 on Sep 16, 2026
- Deepest drawdown
- -37.3% from Jun 2, 2026 to Sep 16, 2026, not yet recovered
- Best single session
- +11.3% on Feb 6, 2026
- Worst single session
- -10.1% on Feb 4, 2026
- Volatility, 1 year annualised
- 48.0%
- Sessions closing higher, 1 year
- 47%
MEMY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 20, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.76 | $25.32 | $15.87 | $16.17 | n/a | 199.5K | 174 |
MEMY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $16.17 | -3.5% |
| August 2026 | $16.75 | +1.2% |
| July 2026 | $16.55 | -24.3% |
| June 2026 | $21.88 | -8.7% |
| May 2026 | $23.96 | +20.7% |
| April 2026 | $19.85 | +14.8% |
| March 2026 | $17.30 | -4.9% |
| February 2026 | $18.19 | -11.6% |
| January 2026 | $20.57 | n/a |
About the MEMY data
Daily bars. 174 sessions from Jan 20, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 20, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MEMY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- MDPL Monarch Dividend Plus Index ETF
- MEAR iShares Short Maturity Municipal Bond Active ETF
- MEGX Corgi U.S. Mega-Cap Growth 2x Daily ETF
- MEIB Direxion META Defined Income Boost ETF
- METG Leverage Shares 2X Long META Daily ETF
- METQ Tradr 2X Short META Daily ETF
- METW Roundhill META WeeklyPay ETF
- MFEB Pacer Swan SOS Moderate (February) ETF
Common questions
MEMY share price history
