Skip to main content
Tuttle Capital Meme Stock Income Blast ETF (MEMY)
BATS: MEMY · Real-Time Price · USD
20.16
-0.63 (-3.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.4020.4020.3020.3020.30-2.35%52
Apr 27, 202620.7920.7920.7920.7920.79-0.17%262
Apr 24, 202620.8320.8320.8320.8320.820.53%233
Apr 23, 202620.7220.7220.7220.7220.65-3.28%52
Apr 22, 202621.4221.4221.4221.4221.344.40%54
Apr 21, 202620.5120.5120.5120.5120.44-3.40%20
Apr 20, 202620.7921.2420.7921.2421.162.64%3,818
Apr 17, 202620.6920.6920.6920.6920.620.62%42
Apr 16, 202620.5420.5620.5420.5620.422.32%552
Apr 15, 202620.1020.1020.1020.1019.961.85%65
Apr 14, 202619.7919.7919.7219.7319.602.57%381
Apr 13, 202618.8819.2418.8819.2419.112.48%819
Apr 10, 202618.7918.7918.7718.7718.64-549
Apr 9, 202618.7718.7718.7718.7718.57-2.31%88
Apr 8, 202619.3219.3219.2119.2119.012.63%149
Apr 7, 202618.3718.7218.3618.7218.520.45%1,032
Apr 6, 202618.6418.6418.6418.6418.440.22%89
Apr 2, 202618.6018.6018.6018.6018.400.01%51
Apr 1, 202618.6018.6018.6018.6018.331.95%174
Mar 31, 202617.9818.2417.9818.2417.984.74%196
Mar 30, 202617.4117.4117.4117.4117.17-2.66%55
Mar 27, 202617.8818.0517.8717.8917.64-1.28%1,524
Mar 26, 202618.7818.7818.1218.1217.79-6.92%1,040
Mar 25, 202619.4719.5019.3019.4719.121.96%1,325
Mar 24, 202618.9719.2118.9719.0918.75-2.51%1,858
Mar 23, 202619.9419.9419.5919.5919.233.44%259
Mar 20, 202618.7618.9318.7618.9318.59-5.04%225
Mar 19, 202619.9419.9419.9419.9419.51-1.28%108
Mar 18, 202620.2020.2020.2020.2019.76-1.46%122
Mar 17, 202620.6820.7020.5020.5020.060.81%477
Mar 16, 202620.3020.3320.3020.3319.892.93%309
Mar 13, 202619.7519.7519.7519.7519.33-1.88%8
Mar 12, 202620.4620.4620.1320.1319.63-2.71%214
Mar 11, 202620.9920.9920.6920.6920.181.57%231
Mar 10, 202620.8120.8120.3720.3719.86-1.09%309
Mar 9, 202619.9220.6019.9120.6020.083.26%1,493
Mar 6, 202620.6920.7019.9519.9519.45-3.69%1,659
Mar 5, 202621.0821.0820.6120.7120.13-0.06%4,256
Mar 4, 202620.5620.7620.5620.7220.144.72%1,269
Mar 3, 202619.9120.2119.7919.7919.23-2.39%8,285
Mar 2, 202620.0820.2720.0820.2719.704.18%236
Feb 27, 202619.4619.4619.4619.4618.91-4.50%33
Feb 26, 202620.0020.3820.0020.3819.740.33%441
Feb 25, 202620.4620.4620.3120.3119.671.81%328
Feb 24, 202619.7819.9519.7719.9519.322.85%225
Feb 23, 202619.1919.4019.1919.4018.78-1.60%362
Feb 20, 202619.7119.7119.7119.7119.09-3.29%54
Feb 19, 202620.3820.3820.3820.3819.672.09%6
Feb 18, 202620.3720.3719.9719.9719.272.15%972
Feb 17, 202618.9819.5518.9819.5518.86-0.64%323
Feb 13, 202619.4620.0119.4619.6718.983.41%1,404
Feb 12, 202619.0219.0219.0219.0218.28-5.55%109
Feb 11, 202619.8820.1419.8820.1419.36-3.05%1,675
Feb 10, 202621.3521.3620.7720.7719.97-3.09%1,032
Feb 9, 202620.6421.5820.6421.4420.604.28%448
Feb 6, 202619.9120.5619.9120.5619.7610.77%1,539
Feb 5, 202619.3519.5218.5618.5617.76-9.48%533
Feb 4, 202621.4421.4419.5220.5019.62-10.07%7,025
Feb 3, 202622.5222.8022.4622.8021.823.68%406
Feb 2, 202621.8221.9921.8221.9921.04-1.60%300
Jan 30, 202625.6825.6822.3522.3521.38-6.57%1,801
Jan 29, 202623.5323.9223.5323.9222.79-3.49%591
Jan 28, 202624.5824.9224.5424.7823.621.97%1,956
Jan 27, 202623.7724.4423.7624.3023.162.61%2,714
Jan 26, 202624.9724.9723.6823.6822.57-3.60%1,329
Jan 23, 202625.0225.0224.5724.5723.41-0.87%1,020
Jan 22, 202624.7524.8024.7524.7823.622.58%675
Jan 21, 202624.0124.3922.9624.1623.02-1.62%3,524