Skip to main content
Tuttle Capital Meme Stock Income Blast ETF (MEMY)
BATS: MEMY · Real-Time Price · USD
20.31
-0.59 (-2.82%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.2520.3220.2420.3120.31-2.81%1,172
Jun 25, 202620.9020.9020.9020.9020.90-0.51%115
Jun 24, 202621.0021.0021.0021.0021.00-3.01%101
Jun 23, 202621.9321.9321.5021.6621.66-3.21%1,190
Jun 22, 202622.9222.9222.3722.3722.37-0.22%1,265
Jun 18, 202622.0522.4222.0522.4222.422.78%556
Jun 17, 202621.9821.9821.8921.8921.82-1.61%662
Jun 16, 202622.5322.5322.2422.2422.17-3.53%319
Jun 15, 202622.7123.0622.7123.0622.983.71%520
Jun 12, 202622.2322.2322.2322.2322.16-0.09%127
Jun 11, 202622.3222.3222.3222.3222.183.90%102
Jun 10, 202621.4921.4921.4921.4921.35-2.53%91
Jun 9, 202622.5522.5722.0422.0421.90-3.43%576
Jun 8, 202623.0023.0022.8322.8322.680.32%176
Jun 5, 202623.0323.0322.7522.7522.61-9.68%652
Jun 4, 202625.2625.2625.2625.2625.030.75%126
Jun 3, 202625.0825.0825.0625.0724.84-3.26%549
Jun 2, 202625.9125.9125.9125.9125.682.81%129
Jun 1, 202624.8225.2124.8225.2124.982.82%1,164
May 29, 202624.4724.5224.3924.5224.290.64%1,255
May 28, 202624.5024.7024.4324.4324.14-0.04%2,134
May 27, 202624.2224.4423.8624.4424.15-0.79%2,672
May 26, 202624.3024.8624.3024.6424.343.64%1,682
May 22, 202623.5023.8223.5023.7723.493.69%4,087
May 21, 202622.8923.0622.7723.0022.655.15%1,231
May 20, 202621.4921.8721.4921.8721.542.74%267
May 19, 202621.1621.3921.0621.2820.97-1.46%758
May 18, 202622.0322.0321.3121.6021.28-2.03%1,621
May 15, 202621.8222.0521.8222.0521.72-2.87%710
May 14, 202622.1622.7722.1622.7722.361.73%279
May 13, 202622.2222.3922.2122.3821.982.56%1,709
May 12, 202621.8221.8221.8221.8221.43-0.64%75
May 11, 202621.4922.0021.4921.9621.574.93%1,079
May 8, 202620.7421.1620.7420.9320.552.53%1,093
May 7, 202621.4421.4420.3820.4820.05-3.63%1,176
May 6, 202621.1421.2521.1421.2520.803.68%543
May 5, 202620.3420.5820.3420.5020.06-0.34%1,128
May 4, 202620.5720.5720.5720.5720.130.50%68
May 1, 202620.4720.4720.4720.4720.03-0.47%133
Apr 30, 202620.2020.6320.2020.6320.133.84%670
Apr 29, 202619.6719.8719.6719.8719.38-1.43%3,425
Apr 28, 202619.9420.1619.9420.1619.66-3.02%396
Apr 27, 202620.7920.7920.7920.7920.28-0.17%262
Apr 24, 202620.8320.8320.8320.8320.310.87%233
Apr 23, 202620.7220.7220.7220.7220.14-3.28%52
Apr 22, 202621.4221.4221.4221.4220.824.40%54
Apr 21, 202620.5120.5120.5120.5119.94-3.40%20
Apr 20, 202620.7921.2420.7921.2420.642.64%3,818
Apr 17, 202620.6920.6920.6920.6920.110.96%42
Apr 16, 202620.5420.5620.5420.5619.922.32%552
Apr 15, 202620.1020.1020.1020.1019.471.85%65
Apr 14, 202619.7919.7919.7219.7319.112.57%381
Apr 13, 202618.8819.2418.8819.2418.642.48%819
Apr 10, 202618.7918.7918.7718.7718.180.37%549
Apr 9, 202618.7718.7718.7718.7718.12-2.31%88
Apr 8, 202619.3219.3219.2119.2118.542.63%149
Apr 7, 202618.3718.7218.3618.7218.070.45%1,032
Apr 6, 202618.6418.6418.6418.6417.990.22%89
Apr 2, 202618.6018.6018.6018.6017.950.39%51
Apr 1, 202618.6018.6018.6018.6017.881.94%174
Mar 31, 202617.9818.2417.9818.2417.544.74%196
Mar 30, 202617.4117.4117.4117.4116.74-2.66%55
Mar 27, 202617.8818.0517.8717.8917.20-0.89%1,524
Mar 26, 202618.7818.7818.1218.1217.36-6.92%1,040
Mar 25, 202619.4719.5019.3019.4718.651.96%1,325
Mar 24, 202618.9719.2118.9719.0918.29-2.51%1,858
Mar 23, 202619.9419.9419.5919.5918.763.44%259
Mar 20, 202618.7618.9318.7618.9318.13-4.70%225
Mar 19, 202619.9419.9419.9419.9419.03-1.28%108
Mar 18, 202620.2020.2020.2020.2019.28-1.46%122
Mar 17, 202620.6820.7020.5020.5019.560.81%477
Mar 16, 202620.3020.3320.3020.3319.402.93%309
Mar 13, 202619.7519.7519.7519.7518.85-1.54%8
Mar 12, 202620.4620.4620.1320.1319.15-2.71%214
Mar 11, 202620.9920.9920.6920.6919.681.57%231
Mar 10, 202620.8120.8120.3720.3719.37-1.09%309
Mar 9, 202619.9220.6019.9120.6019.593.26%1,493
Mar 6, 202620.6920.7019.9519.9518.97-3.37%1,659
Mar 5, 202621.0821.0820.6120.7119.63-0.06%4,256
Mar 4, 202620.5620.7620.5620.7219.644.72%1,269
Mar 3, 202619.9120.2119.7919.7918.76-2.39%8,285
Mar 2, 202620.0820.2720.0820.2719.224.18%236
Feb 27, 202619.4619.4619.4619.4618.45-4.17%33
Feb 26, 202620.0020.3820.0020.3819.250.33%441
Feb 25, 202620.4620.4620.3120.3119.191.82%328
Feb 24, 202619.7819.9519.7719.9518.842.85%225
Feb 23, 202619.1919.4019.1919.4018.32-1.60%362
Feb 20, 202619.7119.7119.7119.7118.62-2.96%54
Feb 19, 202620.3820.3820.3820.3819.192.09%6
Feb 18, 202620.3720.3719.9719.9718.802.15%972
Feb 17, 202618.9819.5518.9819.5518.40-0.64%323
Feb 13, 202619.4620.0119.4619.6718.523.84%1,404
Feb 12, 202619.0219.0219.0219.0217.83-5.55%109
Feb 11, 202619.8820.1419.8820.1418.88-3.05%1,675
Feb 10, 202621.3521.3620.7720.7719.47-3.09%1,032
Feb 9, 202620.6421.5820.6421.4420.094.27%448
Feb 6, 202619.9120.5619.9120.5619.2711.25%1,539
Feb 5, 202619.3519.5218.5618.5617.32-9.48%533
Feb 4, 202621.4421.4419.5220.5019.14-10.07%7,025
Feb 3, 202622.5222.8022.4622.8021.283.68%406