Skip to main content
logo
Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
18.87
+0.26 (1.41%)
At close: May 8, 2026, 4:00 PM EDT
18.99
+0.12 (0.62%)
Pre-market: May 11, 2026, 7:40 AM EDT

METV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202618.6718.8818.6218.8718.871.42%29,528
May 7, 202618.6918.8518.5518.6118.61-0.70%32,383
May 6, 202618.5018.7418.4018.7418.742.80%75,234
May 5, 202618.2118.2718.1218.2318.231.00%30,510
May 4, 202618.0318.1617.9918.0518.05-34,990
May 1, 202617.7218.1017.7218.0518.05-0.17%26,407
Apr 30, 202617.8618.0817.7318.0818.081.12%54,296
Apr 29, 202617.7517.8817.6717.8817.88-14,600
Apr 28, 202617.8017.9017.7117.8817.88-0.83%36,230
Apr 27, 202617.9318.0317.8918.0318.030.08%31,216
Apr 24, 202617.7618.0217.6718.0218.022.97%43,057
Apr 23, 202617.7217.7317.2917.5017.50-2.42%56,979
Apr 22, 202617.8117.9317.6417.9317.932.22%56,456
Apr 21, 202617.7617.8417.5117.5417.54-1.68%32,113
Apr 20, 202617.7317.8417.6217.8417.84-0.17%34,651
Apr 17, 202617.7718.0217.7017.8717.871.42%28,540
Apr 16, 202617.5117.7017.3417.6217.621.21%44,623
Apr 15, 202617.0717.4317.0717.4117.412.17%33,060
Apr 14, 202616.8617.1016.7817.0417.041.73%42,457
Apr 13, 202616.3516.7516.3516.7516.751.85%19,913
Apr 10, 202616.4716.5016.4016.4516.450.03%82,132
Apr 9, 202616.3916.4616.2116.4416.440.18%53,382
Apr 8, 202616.7116.7116.3516.4116.412.56%411,973
Apr 7, 202615.9416.0015.7516.0016.00-0.37%49,380
Apr 6, 202616.0316.1916.0316.0616.060.19%34,022
Apr 2, 202615.7116.0815.7116.0316.03-0.56%29,547
Apr 1, 202616.0216.2615.8716.1216.121.19%39,661
Mar 31, 202615.3815.9515.3815.9315.934.46%51,174
Mar 30, 202615.4015.4715.1715.2515.250.13%133,174
Mar 27, 202615.4715.4915.2015.2315.23-2.06%50,062
Mar 26, 202615.8516.0115.5415.5515.55-3.57%101,718
Mar 25, 202616.1416.2916.0616.1316.131.67%116,075
Mar 24, 202616.0216.1315.8015.8615.86-1.92%50,975
Mar 23, 202616.1816.3916.0916.1716.171.44%101,519
Mar 20, 202616.1916.1915.8715.9415.94-1.91%43,620
Mar 19, 202616.1016.3016.0416.2516.25-0.67%49,938
Mar 18, 202616.5116.6416.3616.3616.36-1.62%39,620
Mar 17, 202616.6016.7016.5316.6316.630.18%61,239
Mar 16, 202616.4816.6016.4116.6016.602.47%111,233
Mar 13, 202616.3716.5716.1616.2016.20-0.09%88,027
Mar 12, 202616.4416.4816.2016.2216.22-2.32%33,403
Mar 11, 202616.5216.6316.4916.6016.600.30%33,042
Mar 10, 202616.5916.7616.4416.5516.550.18%47,361
Mar 9, 202616.0616.5516.0616.5216.521.85%40,373
Mar 6, 202616.3216.3816.2016.2216.22-2.52%61,894
Mar 5, 202616.5916.7716.4216.6416.64-0.89%19,900
Mar 4, 202616.4416.8416.4416.7916.792.69%102,048
Mar 3, 202616.2116.4515.9816.3516.35-2.21%35,308
Mar 2, 202616.2616.7816.2316.7216.720.54%77,950
Feb 27, 202616.6216.7516.6016.6316.63-1.66%82,044