Skip to main content
logo
Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
18.81
+0.20 (1.07%)
Dec 19, 2025, 4:00 PM EST - Market closed

METV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202518.6618.9218.6618.8118.811.07%30,463
Dec 18, 202518.7518.8418.6018.6118.611.08%116,833
Dec 17, 202518.8418.8718.3818.4118.41-2.41%34,883
Dec 16, 202518.8018.9018.6418.8718.870.36%120,657
Dec 15, 202519.1019.1518.7918.8018.80-1.67%54,331
Dec 12, 202519.4219.5019.0819.1219.12-1.95%38,051
Dec 11, 202519.5019.5619.3119.5019.50-0.71%88,442
Dec 10, 202519.5919.7919.5319.6419.64-84,551
Dec 9, 202519.4819.7019.4119.6419.640.20%55,200
Dec 8, 202519.5519.6019.4519.6019.600.56%48,569
Dec 5, 202519.5019.7119.4419.4919.490.21%58,592
Dec 4, 202519.5119.5119.3719.4519.45-0.31%62,451
Dec 3, 202519.3219.5419.3019.5119.510.72%68,656
Dec 2, 202519.2319.5319.2319.3719.371.10%59,249
Dec 1, 202519.0119.2019.0119.1619.16-0.67%68,263
Nov 28, 202519.1519.3719.1519.2919.290.63%30,636
Nov 26, 202519.0119.2519.0119.1719.171.05%71,052
Nov 25, 202518.8819.0018.5818.9718.97-147,114
Nov 24, 202518.5318.9718.5318.9718.973.15%117,170
Nov 21, 202518.3018.6018.0818.3918.390.49%74,241
Nov 20, 202519.1519.2018.2918.3018.30-2.92%56,404
Nov 19, 202518.9119.0518.7318.8518.85-0.26%24,065
Nov 18, 202518.8119.0918.7318.9018.90-0.37%63,091
Nov 17, 202519.1719.4118.8718.9718.97-1.66%102,901
Nov 14, 202519.0719.5419.0619.2919.29-0.62%78,949
Nov 13, 202519.9919.9919.3519.4119.41-3.00%47,668
Nov 12, 202520.1920.1919.9320.0120.01-0.20%72,377
Nov 11, 202520.1520.2020.0320.0520.05-1.04%61,417
Nov 10, 202520.0820.2920.0420.2620.262.63%81,830
Nov 7, 202519.5019.8219.3019.7419.74-104,864
Nov 6, 202520.0620.1119.6619.7419.74-1.94%73,448
Nov 5, 202519.9020.2519.8420.1320.131.56%55,836
Nov 4, 202520.0020.3919.7919.8219.82-3.08%195,299
Nov 3, 202520.7220.7820.4120.4520.45-1.45%81,841
Oct 31, 202520.7720.8020.5720.7520.751.27%56,510
Oct 30, 202520.8320.8420.4820.4920.49-3.03%97,520
Oct 29, 202521.2621.3021.0021.1321.13-0.42%149,506
Oct 28, 202521.2521.3621.1721.2221.220.19%66,146
Oct 27, 202520.9521.2320.9321.1821.182.62%92,380
Oct 24, 202520.5920.7720.5520.6420.641.03%44,658
Oct 23, 202520.1720.4920.1720.4320.431.04%45,876
Oct 22, 202520.5020.5420.0220.2220.22-1.70%48,391
Oct 21, 202520.5320.7120.4020.5720.57-0.05%44,788
Oct 20, 202520.4020.8620.3920.5820.581.58%54,829
Oct 17, 202520.0620.4319.8920.2620.260.15%80,709
Oct 16, 202520.5720.6620.0520.2320.23-1.65%77,305
Oct 15, 202520.6420.8020.3320.5720.570.69%84,989
Oct 14, 202520.3220.7020.0320.4320.43-1.16%73,375
Oct 13, 202520.5020.6820.2820.6720.672.84%230,660
Oct 10, 202521.0321.1820.0020.1020.10-4.60%253,590