NYSE Arca · MEME · ETF
Roundhill Meme Stock ETF (MEME) ETF price history
Every NYSE Arca trading session of Roundhill Meme Stock ETF from Oct 8, 2025 to Nov 12, 2026: 277 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.
MEME adjusted close, 2025 to 2026
- $11.80
- All time high, 2026
- $11.91
- 52 week high, $5.00 low
- 277
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MEME key facts
- Roundhill Meme Stock ETF (MEME) closed at $5.91 on Nov 12, 2026 on NYSE Arca.
- MEME's all time high close is $11.80, set on May 28, 2026; its all time low close is $5.15 on Nov 5, 2026.
- MEME's 52 week range is $5.00 to $11.91.
- MEME returned -18.9% over the year to Nov 12, 2026.
- Since Oct 8, 2025 MEME returned -40%, -37.1% a year compounded.
- MEME's deepest drawdown was -56.4% from May 28, 2026 to Nov 5, 2026.
- DataCedar holds 277 daily sessions of MEME history from Oct 8, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MEME price chart, 2025 to 2026
MEME returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.2% |
| 3 months | -30.9% |
| 6 months | -40.5% |
| Year to date | -5.7% |
| 1 year | -18.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 8, 2025 | -39.8% |
| Compound annual growth, 1.1 years | -37.1% |
MEME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.80 on May 28, 2026
- All time low close
- $5.15 on Nov 5, 2026
- 52 week high
- $11.91 on May 28, 2026
- 52 week low
- $5.00 on Nov 5, 2026
- Deepest drawdown
- -56.4% from May 28, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +18.5% on Jul 30, 2026
- Worst single session
- -13.3% on Nov 5, 2026
- Volatility, 1 year annualised
- 78.1%
- Sessions closing higher, 1 year
- 52%
MEME 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. 2025 starts on Oct 8, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.35 | $11.91 | $5.00 | $5.91 | -4.7% | 38M | 218 |
| 2025 | $10.00 | $11.47 | $5.32 | $6.20 | n/a | 46.2M | 59 |
MEME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.91 | -7.2% |
| October 2026 | $6.37 | -25.2% |
| September 2026 | $8.52 | +10.4% |
| August 2026 | $7.72 | +9.8% |
| July 2026 | $7.03 | -27.0% |
| June 2026 | $9.63 | -15.5% |
| May 2026 | $11.40 | +35.9% |
| April 2026 | $8.39 | +35.8% |
| March 2026 | $6.18 | -6.1% |
| February 2026 | $6.58 | -7.6% |
| January 2026 | $7.12 | +14.8% |
| December 2025 | $6.20 | -5.9% |
About the MEME data
Daily bars. 277 sessions from Oct 8, 2025 to Nov 12, 2026, one row per NYSE Arca 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 Oct 23, 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 NYSE Arca 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 Oct 8, 2025, 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/nyse-arca%3AMEME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MDYG State Street SPDR S&P 400 Mid Cap Growth ETF
- MDYV State Street SPDR S&P 400 Mid Cap Value ETF
- MEDI Harbor Health Care ETF
- MEM Matthews Emerging Markets Equity Active ETF
- MEMX Matthews Emerging Markets ex China Active ETF
- METV Roundhill Metaverse ETF
- MEXX Direxion Daily MSCI Mexico Bull 3X ETF
- MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
Common questions
MEME share price history
