Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
19.29
+0.12 (0.63%)
Nov 28, 2025, 1:00 PM EST - Market closed
METV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.15 | 19.37 | 19.15 | 19.29 | 19.29 | 0.63% | 30,621 |
| Nov 26, 2025 | 19.01 | 19.25 | 19.01 | 19.17 | 19.17 | 1.05% | 70,976 |
| Nov 25, 2025 | 18.88 | 19.00 | 18.58 | 18.97 | 18.97 | - | 145,073 |
| Nov 24, 2025 | 18.53 | 18.97 | 18.53 | 18.97 | 18.97 | 3.15% | 117,170 |
| Nov 21, 2025 | 18.30 | 18.60 | 18.08 | 18.39 | 18.39 | 0.49% | 74,241 |
| Nov 20, 2025 | 19.15 | 19.20 | 18.29 | 18.30 | 18.30 | -2.92% | 56,404 |
| Nov 19, 2025 | 18.91 | 19.05 | 18.73 | 18.85 | 18.85 | -0.26% | 24,065 |
| Nov 18, 2025 | 18.81 | 19.09 | 18.73 | 18.90 | 18.90 | -0.37% | 63,091 |
| Nov 17, 2025 | 19.17 | 19.41 | 18.87 | 18.97 | 18.97 | -1.66% | 102,901 |
| Nov 14, 2025 | 19.07 | 19.54 | 19.06 | 19.29 | 19.29 | -0.62% | 78,949 |
| Nov 13, 2025 | 19.99 | 19.99 | 19.35 | 19.41 | 19.41 | -3.00% | 47,668 |
| Nov 12, 2025 | 20.19 | 20.19 | 19.93 | 20.01 | 20.01 | -0.20% | 72,377 |
| Nov 11, 2025 | 20.15 | 20.20 | 20.03 | 20.05 | 20.05 | -1.04% | 61,417 |
| Nov 10, 2025 | 20.08 | 20.29 | 20.04 | 20.26 | 20.26 | 2.63% | 81,830 |
| Nov 7, 2025 | 19.50 | 19.82 | 19.30 | 19.74 | 19.74 | - | 104,864 |
| Nov 6, 2025 | 20.06 | 20.11 | 19.66 | 19.74 | 19.74 | -1.94% | 73,448 |
| Nov 5, 2025 | 19.90 | 20.25 | 19.84 | 20.13 | 20.13 | 1.56% | 55,836 |
| Nov 4, 2025 | 20.00 | 20.39 | 19.79 | 19.82 | 19.82 | -3.08% | 195,299 |
| Nov 3, 2025 | 20.72 | 20.78 | 20.41 | 20.45 | 20.45 | -1.45% | 81,841 |
| Oct 31, 2025 | 20.77 | 20.80 | 20.57 | 20.75 | 20.75 | 1.27% | 56,510 |
| Oct 30, 2025 | 20.83 | 20.84 | 20.48 | 20.49 | 20.49 | -3.03% | 97,520 |
| Oct 29, 2025 | 21.26 | 21.30 | 21.00 | 21.13 | 21.13 | -0.42% | 149,506 |
| Oct 28, 2025 | 21.25 | 21.36 | 21.17 | 21.22 | 21.22 | 0.19% | 66,146 |
| Oct 27, 2025 | 20.95 | 21.23 | 20.93 | 21.18 | 21.18 | 2.62% | 92,380 |
| Oct 24, 2025 | 20.59 | 20.77 | 20.55 | 20.64 | 20.64 | 1.03% | 44,658 |
| Oct 23, 2025 | 20.17 | 20.49 | 20.17 | 20.43 | 20.43 | 1.04% | 45,876 |
| Oct 22, 2025 | 20.50 | 20.54 | 20.02 | 20.22 | 20.22 | -1.70% | 48,391 |
| Oct 21, 2025 | 20.53 | 20.71 | 20.40 | 20.57 | 20.57 | -0.05% | 44,788 |
| Oct 20, 2025 | 20.40 | 20.86 | 20.39 | 20.58 | 20.58 | 1.58% | 54,829 |
| Oct 17, 2025 | 20.06 | 20.43 | 19.89 | 20.26 | 20.26 | 0.15% | 80,709 |
| Oct 16, 2025 | 20.57 | 20.66 | 20.05 | 20.23 | 20.23 | -1.65% | 77,305 |
| Oct 15, 2025 | 20.64 | 20.80 | 20.33 | 20.57 | 20.57 | 0.69% | 84,989 |
| Oct 14, 2025 | 20.32 | 20.70 | 20.03 | 20.43 | 20.43 | -1.16% | 73,375 |
| Oct 13, 2025 | 20.50 | 20.68 | 20.28 | 20.67 | 20.67 | 2.84% | 230,660 |
| Oct 10, 2025 | 21.03 | 21.18 | 20.00 | 20.10 | 20.10 | -4.60% | 253,590 |
| Oct 9, 2025 | 21.26 | 21.26 | 20.94 | 21.07 | 21.07 | -0.80% | 126,071 |
| Oct 8, 2025 | 21.04 | 21.30 | 21.01 | 21.24 | 21.24 | 1.34% | 113,233 |
| Oct 7, 2025 | 21.37 | 21.37 | 20.90 | 20.96 | 20.96 | -1.46% | 168,762 |
| Oct 6, 2025 | 21.21 | 21.41 | 21.16 | 21.27 | 21.27 | 1.53% | 181,648 |
| Oct 3, 2025 | 21.06 | 21.17 | 20.84 | 20.95 | 20.95 | -0.71% | 113,090 |
| Oct 2, 2025 | 20.87 | 21.14 | 20.87 | 21.10 | 21.10 | 1.52% | 97,523 |
| Oct 1, 2025 | 20.57 | 20.80 | 20.57 | 20.79 | 20.79 | 0.90% | 142,896 |
| Sep 30, 2025 | 20.80 | 20.80 | 20.45 | 20.60 | 20.60 | -1.06% | 93,062 |
| Sep 29, 2025 | 20.62 | 20.86 | 20.57 | 20.82 | 20.82 | 1.91% | 273,697 |
| Sep 26, 2025 | 20.23 | 20.46 | 20.14 | 20.43 | 20.43 | 0.74% | 109,592 |
| Sep 25, 2025 | 20.36 | 20.41 | 20.12 | 20.28 | 20.28 | -1.00% | 137,303 |
| Sep 24, 2025 | 20.56 | 20.58 | 20.41 | 20.49 | 20.49 | 0.12% | 150,057 |
| Sep 23, 2025 | 20.74 | 20.74 | 20.40 | 20.46 | 20.46 | -1.35% | 97,371 |
| Sep 22, 2025 | 20.71 | 20.84 | 20.71 | 20.74 | 20.74 | - | 107,485 |
| Sep 19, 2025 | 20.92 | 20.92 | 20.62 | 20.74 | 20.74 | -0.86% | 66,111 |