Skip to main content
MEMY logo

Tuttle Capital Meme Stock Income Blast ETF

MEMYBATSTuttle CapitalEquity

$14.40Today:- (-)

As of Oct 23, 2026 close

Assets (AUM)
$1.15M
Expense ratio
0.99%
Dividend yield
19.64%
Holdings
109
52-week range
$14.75$25.91
Volume (live)
-
Avg. volume (3M)
1.01K

MEMY ETF Historical Prices: Tuttle Capital Meme Stock Income Blast ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

MEMY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

MEMY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MEMY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202614.4014.4014.4014.3914.3935
Oct 22, 202614.3114.3114.3114.3114.23128
Oct 21, 202614.9814.9814.9814.9814.90192
Oct 20, 202614.7714.7714.7714.7714.6948
Oct 19, 202614.8814.8814.8314.8314.75354
Oct 16, 202614.7514.7514.7514.7514.6780
Oct 15, 202615.2115.2415.2115.2415.07421
Oct 14, 202615.4215.4215.4215.4215.26108
Oct 13, 202616.1616.1616.0316.0915.92434
Oct 12, 202616.3016.3016.2016.2016.02936
Oct 9, 202616.4516.5016.4516.5016.32192
Oct 8, 202616.3116.3116.3116.3116.05112
Oct 7, 202616.4016.5516.4016.5516.29288
Oct 6, 202616.8416.8616.7816.8116.557.83K
Oct 5, 202616.6816.6816.6816.6816.4280
Oct 2, 202616.5216.5216.5216.5216.26143
Oct 1, 202616.4816.4816.4816.4816.14209
Sep 30, 202616.2516.2816.1416.1415.825.38K
Sep 29, 202616.2316.2716.2316.2315.89975
Sep 28, 202616.2116.2116.1716.1715.84173
Sep 25, 202616.3716.3716.3716.3716.0451
Sep 24, 202616.4716.4716.4716.4716.0646
Sep 23, 202616.5816.5816.4516.4516.03601
Sep 22, 202616.5416.5416.5416.5416.1359
Sep 21, 202616.1816.4316.1816.4116.00611
Sep 18, 202616.1216.1216.1216.1215.71177
Sep 17, 202616.2016.2416.2016.2415.76760
Sep 16, 202616.1316.1316.0316.0315.55219
Sep 15, 202616.1116.1916.0716.0715.599.07K
Sep 14, 202616.1316.1916.0816.0815.60668
Sep 11, 202616.3816.3816.3816.3815.89246
Sep 10, 202616.3416.3516.2116.2215.661.26K
Sep 9, 202616.6116.6116.5016.5015.93423
Sep 8, 202616.8416.8616.6016.6016.02840
Sep 4, 202616.3916.4916.3916.4915.92232
Sep 3, 202616.4916.4916.4916.4915.8439
Sep 2, 202616.3916.3916.3216.3215.68132
Sep 1, 202616.8316.8316.4916.4915.84404
Aug 31, 202616.8316.8316.8316.8316.1784
Aug 28, 202616.8116.8116.8116.8116.15104
Aug 27, 202617.2717.2717.2717.2716.5125
Aug 26, 202616.8716.8716.8716.8716.1339
Aug 25, 202616.7716.7716.7716.7716.03167
Aug 24, 202616.6016.6016.6016.6015.87280
Aug 21, 202616.7416.9116.7416.9116.16291
Aug 20, 202616.8816.9016.8816.9016.08207
Aug 19, 202616.9017.0116.9017.0116.18193
Aug 18, 202617.1117.1317.1117.1316.30405
Aug 17, 202617.6617.6817.6617.6816.83253
Aug 14, 202617.6517.6517.6317.6316.78391
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Tuttle Capital Meme Stock Income Blast ETF Historical Prices

What is OHLC data for MEMY?

OHLC stands for Open, High, Low, Close - the four key price points for MEMY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for MEMY?

The adjusted close price for MEMY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does MEMY price history go?

MEMY historical price data is available from the ETF's inception on Jan 19, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for MEMY data?

MEMY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for MEMY?

Trading volume for MEMY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.