Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
13.49
-0.11 (-0.81%)
Mar 31, 2025, 4:00 PM EDT - Market closed
METV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.35 | 13.51 | 13.15 | 13.50 | - | -0.74% | 137,743 |
| Mar 28, 2025 | 13.90 | 13.97 | 13.58 | 13.60 | 13.60 | -3.13% | 252,102 |
| Mar 27, 2025 | 14.04 | 14.15 | 13.97 | 14.04 | 14.04 | -0.50% | 107,017 |
| Mar 26, 2025 | 14.36 | 14.41 | 14.06 | 14.11 | 14.11 | -2.01% | 159,754 |
| Mar 25, 2025 | 14.33 | 14.46 | 14.33 | 14.40 | 14.40 | 0.49% | 84,125 |
| Mar 24, 2025 | 14.27 | 14.36 | 14.21 | 14.33 | 14.33 | 2.07% | 110,411 |
| Mar 21, 2025 | 13.78 | 14.04 | 13.78 | 14.04 | 14.04 | 1.01% | 75,890 |
| Mar 20, 2025 | 13.86 | 14.07 | 13.84 | 13.90 | 13.90 | -1.00% | 64,933 |
| Mar 19, 2025 | 13.92 | 14.15 | 13.88 | 14.04 | 14.04 | 1.37% | 38,762 |
| Mar 18, 2025 | 13.98 | 13.99 | 13.78 | 13.85 | 13.85 | -1.56% | 48,977 |
| Mar 17, 2025 | 13.87 | 14.13 | 13.87 | 14.07 | 14.07 | 1.59% | 72,362 |
| Mar 14, 2025 | 13.76 | 13.87 | 13.72 | 13.85 | 13.85 | 2.29% | 87,773 |
| Mar 13, 2025 | 13.77 | 13.79 | 13.48 | 13.54 | 13.54 | -1.74% | 95,711 |
| Mar 12, 2025 | 13.88 | 13.95 | 13.65 | 13.78 | 13.78 | 0.73% | 62,941 |
| Mar 11, 2025 | 13.60 | 13.84 | 13.46 | 13.68 | 13.68 | 0.59% | 165,891 |
| Mar 10, 2025 | 14.00 | 14.00 | 13.46 | 13.60 | 13.60 | -5.16% | 165,208 |
| Mar 7, 2025 | 14.27 | 14.42 | 13.96 | 14.34 | 14.34 | 0.07% | 106,044 |
| Mar 6, 2025 | 14.53 | 14.69 | 14.28 | 14.33 | 14.33 | -2.58% | 112,992 |
| Mar 5, 2025 | 14.43 | 14.73 | 14.35 | 14.71 | 14.71 | 2.72% | 165,293 |
| Mar 4, 2025 | 14.15 | 14.55 | 13.94 | 14.32 | 14.32 | 0.49% | 226,378 |
| Mar 3, 2025 | 14.78 | 14.80 | 14.18 | 14.25 | 14.25 | -2.66% | 105,468 |
| Feb 28, 2025 | 14.40 | 14.64 | 14.33 | 14.64 | 14.64 | 1.04% | 127,248 |
| Feb 27, 2025 | 14.91 | 14.95 | 14.49 | 14.49 | 14.49 | -2.29% | 81,356 |
| Feb 26, 2025 | 14.83 | 15.01 | 14.77 | 14.83 | 14.83 | 0.54% | 79,566 |
| Feb 25, 2025 | 14.92 | 14.92 | 14.58 | 14.75 | 14.75 | -1.54% | 133,016 |
| Feb 24, 2025 | 15.19 | 15.20 | 14.91 | 14.98 | 14.98 | -1.64% | 128,881 |
| Feb 21, 2025 | 15.60 | 15.64 | 15.22 | 15.23 | 15.23 | -1.81% | 166,048 |
| Feb 20, 2025 | 15.49 | 15.57 | 15.36 | 15.51 | 15.51 | 0.91% | 157,787 |
| Feb 19, 2025 | 15.45 | 15.46 | 15.34 | 15.37 | 15.37 | -0.58% | 98,199 |
| Feb 18, 2025 | 15.51 | 15.57 | 15.36 | 15.46 | 15.46 | 0.13% | 163,631 |
| Feb 14, 2025 | 15.39 | 15.46 | 15.38 | 15.44 | 15.44 | 0.92% | 166,307 |
| Feb 13, 2025 | 15.10 | 15.34 | 15.10 | 15.30 | 15.30 | 1.53% | 194,187 |
| Feb 12, 2025 | 14.93 | 15.12 | 14.93 | 15.07 | 15.07 | 0.07% | 81,571 |
| Feb 11, 2025 | 14.94 | 15.13 | 14.94 | 15.06 | 15.06 | -0.13% | 132,450 |
| Feb 10, 2025 | 15.01 | 15.15 | 15.01 | 15.08 | 15.08 | 1.28% | 147,656 |
| Feb 7, 2025 | 15.01 | 15.19 | 14.89 | 14.89 | 14.89 | -0.53% | 190,694 |
| Feb 6, 2025 | 14.82 | 15.00 | 14.82 | 14.97 | 14.97 | -1.38% | 250,072 |
| Feb 5, 2025 | 15.09 | 15.19 | 15.07 | 15.18 | 15.18 | 0.26% | 126,919 |
| Feb 4, 2025 | 14.98 | 15.18 | 14.96 | 15.14 | 15.14 | 1.75% | 222,029 |
| Feb 3, 2025 | 14.79 | 14.99 | 14.69 | 14.88 | 14.88 | -2.17% | 309,174 |
| Jan 31, 2025 | 15.41 | 15.50 | 15.19 | 15.21 | 15.21 | -0.72% | 229,482 |
| Jan 30, 2025 | 15.19 | 15.39 | 15.19 | 15.32 | 15.32 | 1.32% | 157,472 |
| Jan 29, 2025 | 15.08 | 15.19 | 15.00 | 15.12 | 15.12 | 0.33% | 170,225 |
| Jan 28, 2025 | 14.81 | 15.10 | 14.76 | 15.07 | 15.07 | 2.45% | 94,060 |
| Jan 27, 2025 | 14.61 | 14.87 | 14.57 | 14.71 | 14.71 | -2.26% | 152,487 |
| Jan 24, 2025 | 15.05 | 15.15 | 15.04 | 15.05 | 15.05 | 0.20% | 119,887 |
| Jan 23, 2025 | 14.88 | 15.03 | 14.86 | 15.02 | 15.02 | 0.07% | 129,147 |
| Jan 22, 2025 | 14.94 | 15.04 | 14.93 | 15.01 | 15.01 | 0.94% | 172,723 |
| Jan 21, 2025 | 14.83 | 14.94 | 14.72 | 14.87 | 14.87 | 0.41% | 151,375 |
| Jan 17, 2025 | 14.80 | 14.87 | 14.76 | 14.81 | 14.81 | 1.44% | 97,717 |