Skip to main content
logo
Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
19.19
-0.17 (-0.88%)
Aug 29, 2025, 4:00 PM - Market closed

METV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202519.2719.3519.0919.1919.19-0.88%134,771
Aug 28, 202519.2519.4819.2519.3619.360.57%224,325
Aug 27, 202519.1519.3419.1219.2519.250.10%85,220
Aug 26, 202519.0419.2419.0319.2319.230.58%84,173
Aug 25, 202519.1919.3419.0819.1219.12-0.57%121,834
Aug 22, 202518.4619.2718.4619.2319.234.17%159,280
Aug 21, 202518.5218.5718.3818.4618.46-0.75%102,239
Aug 20, 202518.5318.6418.2818.6018.60-0.11%206,188
Aug 19, 202518.9518.9518.5618.6218.62-1.79%130,687
Aug 18, 202518.8419.0118.7618.9618.96-256,668
Aug 15, 202519.0919.1318.9318.9618.96-1.20%73,263
Aug 14, 202519.1819.3519.1119.1919.19-1.29%212,536
Aug 13, 202519.3019.4619.2519.4419.441.73%350,781
Aug 12, 202518.7319.1118.7219.1119.112.91%132,730
Aug 11, 202518.4918.7618.4918.5718.570.65%84,915
Aug 8, 202518.3018.4918.3018.4518.450.93%157,096
Aug 7, 202518.3318.4618.1118.2818.280.72%87,669
Aug 6, 202517.9618.1617.9018.1518.151.23%107,116
Aug 5, 202518.1818.1917.9317.9317.93-1.54%117,164
Aug 4, 202517.9418.2317.9418.2118.212.77%303,870
Aug 1, 202518.1018.1517.7017.7217.72-4.27%205,284
Jul 31, 202518.8518.8718.4818.5118.510.49%210,332
Jul 30, 202518.3418.5218.2818.4218.420.44%136,927
Jul 29, 202518.5518.6218.2918.3418.34-1.03%195,640
Jul 28, 202518.5618.6018.4618.5318.530.71%151,607
Jul 25, 202518.4618.4618.3518.4018.40-0.59%134,896
Jul 24, 202518.4818.5818.4118.5118.510.27%140,755
Jul 23, 202518.5218.5218.3318.4618.46-0.22%73,321
Jul 22, 202518.6518.7018.3618.5018.50-0.86%123,142
Jul 21, 202518.5918.8618.5818.6618.661.14%142,626
Jul 18, 202518.4118.5618.4018.4518.450.87%133,355
Jul 17, 202518.0718.3618.0718.2918.291.22%148,378
Jul 16, 202517.6218.1217.6218.0718.072.61%183,056
Jul 15, 202517.6017.7217.5617.6117.610.69%143,535
Jul 14, 202517.3517.5017.3517.4917.490.87%88,400
Jul 11, 202517.2617.4417.2617.3417.340.17%114,138
Jul 10, 202517.3017.3417.1717.3117.310.12%79,703
Jul 9, 202517.1217.3217.1217.2917.290.99%135,030
Jul 8, 202517.1017.1517.0717.1217.120.41%68,042
Jul 7, 202516.9617.1416.9517.0517.05-0.12%203,786
Jul 3, 202517.0017.1117.0017.0717.070.41%101,075
Jul 2, 202516.7917.0016.7517.0017.000.95%200,876
Jul 1, 202517.0017.0616.8116.8416.84-1.12%718,744
Jun 30, 202516.9217.0616.9217.0317.030.89%357,129
Jun 27, 202516.8416.9516.7516.8816.880.24%322,852
Jun 26, 202516.7316.8516.7216.8416.840.66%175,959
Jun 25, 202516.7216.8316.7016.7316.730.12%228,151
Jun 24, 202516.4516.7616.4516.7116.712.39%207,223
Jun 23, 202516.1016.3215.9916.3216.320.62%288,210
Jun 20, 202516.4116.4916.1816.2216.22-0.86%227,152