Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
15.94
-0.31 (-1.91%)
Mar 20, 2026, 4:00 PM EDT - Market closed
METV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16.19 | 16.19 | 15.87 | 15.94 | 15.94 | -1.91% | 43,620 |
| Mar 19, 2026 | 16.10 | 16.30 | 16.04 | 16.25 | 16.25 | -0.67% | 49,938 |
| Mar 18, 2026 | 16.51 | 16.64 | 16.36 | 16.36 | 16.36 | -1.62% | 39,620 |
| Mar 17, 2026 | 16.60 | 16.70 | 16.53 | 16.63 | 16.63 | 0.18% | 61,239 |
| Mar 16, 2026 | 16.48 | 16.60 | 16.41 | 16.60 | 16.60 | 2.47% | 111,233 |
| Mar 13, 2026 | 16.37 | 16.57 | 16.16 | 16.20 | 16.20 | -0.09% | 88,027 |
| Mar 12, 2026 | 16.44 | 16.48 | 16.20 | 16.22 | 16.22 | -2.32% | 33,403 |
| Mar 11, 2026 | 16.52 | 16.63 | 16.49 | 16.60 | 16.60 | 0.30% | 33,042 |
| Mar 10, 2026 | 16.59 | 16.76 | 16.44 | 16.55 | 16.55 | 0.18% | 47,361 |
| Mar 9, 2026 | 16.06 | 16.55 | 16.06 | 16.52 | 16.52 | 1.85% | 40,373 |
| Mar 6, 2026 | 16.32 | 16.38 | 16.20 | 16.22 | 16.22 | -2.52% | 61,894 |
| Mar 5, 2026 | 16.59 | 16.77 | 16.42 | 16.64 | 16.64 | -0.89% | 19,900 |
| Mar 4, 2026 | 16.44 | 16.84 | 16.44 | 16.79 | 16.79 | 2.69% | 102,048 |
| Mar 3, 2026 | 16.21 | 16.45 | 15.98 | 16.35 | 16.35 | -2.21% | 35,308 |
| Mar 2, 2026 | 16.26 | 16.78 | 16.23 | 16.72 | 16.72 | 0.54% | 77,950 |
| Feb 27, 2026 | 16.62 | 16.75 | 16.60 | 16.63 | 16.63 | -1.66% | 82,044 |
| Feb 26, 2026 | 16.95 | 16.97 | 16.75 | 16.91 | 16.91 | -0.47% | 25,862 |
| Feb 25, 2026 | 16.72 | 17.03 | 16.69 | 16.99 | 16.99 | 2.10% | 79,319 |
| Feb 24, 2026 | 16.23 | 16.64 | 16.23 | 16.64 | 16.64 | 2.09% | 51,209 |
| Feb 23, 2026 | 16.49 | 16.54 | 16.25 | 16.30 | 16.30 | -1.87% | 93,453 |
| Feb 20, 2026 | 16.46 | 16.67 | 16.41 | 16.61 | 16.61 | 0.30% | 50,549 |
| Feb 19, 2026 | 16.49 | 16.58 | 16.38 | 16.56 | 16.56 | -0.06% | 31,320 |
| Feb 18, 2026 | 16.49 | 16.73 | 16.48 | 16.57 | 16.57 | 0.18% | 48,465 |
| Feb 17, 2026 | 16.46 | 16.73 | 16.31 | 16.54 | 16.54 | -0.24% | 55,881 |
| Feb 13, 2026 | 16.42 | 16.68 | 16.29 | 16.58 | 16.58 | 1.16% | 193,514 |
| Feb 12, 2026 | 16.94 | 16.94 | 16.34 | 16.39 | 16.39 | -2.96% | 37,548 |
| Feb 11, 2026 | 17.14 | 17.20 | 16.79 | 16.89 | 16.89 | -1.34% | 305,857 |
| Feb 10, 2026 | 17.21 | 17.38 | 17.12 | 17.12 | 17.12 | -0.52% | 40,943 |
| Feb 9, 2026 | 16.82 | 17.27 | 16.82 | 17.21 | 17.21 | 1.89% | 48,575 |
| Feb 6, 2026 | 16.49 | 16.95 | 16.47 | 16.89 | 16.89 | 3.94% | 101,983 |
| Feb 5, 2026 | 16.62 | 16.80 | 16.22 | 16.25 | 16.25 | -3.73% | 85,213 |
| Feb 4, 2026 | 17.19 | 17.28 | 16.72 | 16.88 | 16.88 | -2.82% | 230,615 |
| Feb 3, 2026 | 17.79 | 17.81 | 17.08 | 17.37 | 17.37 | -2.58% | 66,775 |
| Feb 2, 2026 | 17.91 | 18.01 | 17.68 | 17.83 | 17.83 | -1.60% | 192,854 |
| Jan 30, 2026 | 18.56 | 18.60 | 18.00 | 18.12 | 18.12 | -3.57% | 37,191 |
| Jan 29, 2026 | 18.98 | 19.03 | 18.46 | 18.79 | 18.79 | -1.26% | 52,522 |
| Jan 28, 2026 | 19.16 | 19.20 | 19.03 | 19.03 | 19.03 | -0.31% | 28,834 |
| Jan 27, 2026 | 19.05 | 19.11 | 18.97 | 19.09 | 19.09 | 1.11% | 93,024 |
| Jan 26, 2026 | 18.85 | 18.95 | 18.73 | 18.88 | 18.88 | 0.16% | 80,333 |
| Jan 23, 2026 | 18.86 | 19.03 | 18.74 | 18.85 | 18.85 | -0.26% | 64,785 |
| Jan 22, 2026 | 18.95 | 19.03 | 18.88 | 18.90 | 18.90 | 0.16% | 24,632 |
| Jan 21, 2026 | 18.71 | 18.95 | 18.55 | 18.87 | 18.87 | 1.40% | 87,087 |
| Jan 20, 2026 | 18.83 | 18.95 | 18.34 | 18.61 | 18.61 | -3.97% | 284,379 |
| Jan 16, 2026 | 19.46 | 19.48 | 19.35 | 19.38 | 19.38 | 0.05% | 22,760 |
| Jan 15, 2026 | 19.58 | 19.60 | 19.36 | 19.37 | 19.37 | -0.51% | 39,460 |
| Jan 14, 2026 | 19.55 | 19.57 | 19.36 | 19.47 | 19.47 | -0.15% | 109,104 |
| Jan 13, 2026 | 19.32 | 19.52 | 19.32 | 19.50 | 19.50 | 0.72% | 60,430 |
| Jan 12, 2026 | 19.09 | 19.40 | 19.09 | 19.36 | 19.36 | 1.15% | 74,231 |
| Jan 9, 2026 | 19.08 | 19.18 | 19.00 | 19.14 | 19.14 | 0.10% | 39,836 |
| Jan 8, 2026 | 19.20 | 19.20 | 19.02 | 19.12 | 19.12 | -0.98% | 37,965 |