Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
21.07
+0.11 (0.50%)
Oct 8, 2025, 9:38 AM EDT - Market open
METV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.37 | 21.37 | 20.90 | 20.96 | 20.96 | -1.46% | 168,717 |
| 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 |
| Sep 18, 2025 | 20.76 | 20.95 | 20.73 | 20.92 | 20.92 | 1.21% | 155,180 |
| Sep 17, 2025 | 20.59 | 20.67 | 20.30 | 20.67 | 20.67 | 0.68% | 88,561 |
| Sep 16, 2025 | 20.52 | 20.62 | 20.44 | 20.53 | 20.53 | 0.29% | 237,560 |
| Sep 15, 2025 | 20.38 | 20.51 | 20.34 | 20.47 | 20.47 | 0.34% | 238,518 |
| Sep 12, 2025 | 20.25 | 20.40 | 20.19 | 20.40 | 20.40 | 1.44% | 247,383 |
| Sep 11, 2025 | 19.91 | 20.18 | 19.91 | 20.11 | 20.11 | 1.26% | 112,487 |
| Sep 10, 2025 | 20.06 | 20.06 | 19.80 | 19.86 | 19.86 | -0.15% | 122,974 |
| Sep 9, 2025 | 19.78 | 19.91 | 19.76 | 19.89 | 19.89 | 1.07% | 109,325 |
| Sep 8, 2025 | 19.63 | 19.78 | 19.61 | 19.68 | 19.68 | 0.99% | 145,838 |
| Sep 5, 2025 | 19.49 | 19.63 | 19.21 | 19.49 | 19.49 | 0.81% | 230,891 |
| Sep 4, 2025 | 19.34 | 19.42 | 19.22 | 19.33 | 19.33 | -0.31% | 88,951 |
| Sep 3, 2025 | 19.13 | 19.42 | 19.12 | 19.39 | 19.39 | 1.41% | 163,986 |
| Sep 2, 2025 | 18.71 | 19.12 | 18.71 | 19.12 | 19.12 | -0.36% | 174,399 |
| Aug 29, 2025 | 19.27 | 19.35 | 19.09 | 19.19 | 19.19 | -0.88% | 134,771 |
| Aug 28, 2025 | 19.25 | 19.48 | 19.25 | 19.36 | 19.36 | 0.57% | 224,325 |
| Aug 27, 2025 | 19.15 | 19.34 | 19.12 | 19.25 | 19.25 | 0.10% | 85,220 |
| Aug 26, 2025 | 19.04 | 19.24 | 19.03 | 19.23 | 19.23 | 0.58% | 84,173 |
| Aug 25, 2025 | 19.19 | 19.34 | 19.08 | 19.12 | 19.12 | -0.57% | 121,834 |
| Aug 22, 2025 | 18.46 | 19.27 | 18.46 | 19.23 | 19.23 | 4.17% | 159,280 |
| Aug 21, 2025 | 18.52 | 18.57 | 18.38 | 18.46 | 18.46 | -0.75% | 102,239 |
| Aug 20, 2025 | 18.53 | 18.64 | 18.28 | 18.60 | 18.60 | -0.11% | 206,188 |
| Aug 19, 2025 | 18.95 | 18.95 | 18.56 | 18.62 | 18.62 | -1.79% | 130,687 |
| Aug 18, 2025 | 18.84 | 19.01 | 18.76 | 18.96 | 18.96 | - | 256,668 |
| Aug 15, 2025 | 19.09 | 19.13 | 18.93 | 18.96 | 18.96 | -1.20% | 73,263 |
| Aug 14, 2025 | 19.18 | 19.35 | 19.11 | 19.19 | 19.19 | -1.29% | 212,536 |
| Aug 13, 2025 | 19.30 | 19.46 | 19.25 | 19.44 | 19.44 | 1.73% | 350,781 |
| Aug 12, 2025 | 18.73 | 19.11 | 18.72 | 19.11 | 19.11 | 2.91% | 132,730 |
| Aug 11, 2025 | 18.49 | 18.76 | 18.49 | 18.57 | 18.57 | 0.65% | 84,915 |
| Aug 8, 2025 | 18.30 | 18.49 | 18.30 | 18.45 | 18.45 | 0.93% | 157,096 |
| Aug 7, 2025 | 18.33 | 18.46 | 18.11 | 18.28 | 18.28 | 0.72% | 87,669 |
| Aug 6, 2025 | 17.96 | 18.16 | 17.90 | 18.15 | 18.15 | 1.23% | 107,116 |
| Aug 5, 2025 | 18.18 | 18.19 | 17.93 | 17.93 | 17.93 | -1.54% | 117,164 |
| Aug 4, 2025 | 17.94 | 18.23 | 17.94 | 18.21 | 18.21 | 2.77% | 303,870 |
| Aug 1, 2025 | 18.10 | 18.15 | 17.70 | 17.72 | 17.72 | -4.27% | 205,284 |
| Jul 31, 2025 | 18.85 | 18.87 | 18.48 | 18.51 | 18.51 | 0.49% | 210,332 |
| Jul 30, 2025 | 18.34 | 18.52 | 18.28 | 18.42 | 18.42 | 0.44% | 136,927 |
| Jul 29, 2025 | 18.55 | 18.62 | 18.29 | 18.34 | 18.34 | -1.03% | 195,640 |