Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
13.28
+0.01 (0.08%)
Oct 25, 2024, 4:00 PM EDT - Market closed
METV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 13.25 | 13.29 | 13.20 | 13.27 | 13.27 | 0.30% | 101,281 |
Oct 23, 2024 | 13.40 | 13.44 | 13.13 | 13.23 | 13.23 | -1.71% | 120,613 |
Oct 22, 2024 | 13.40 | 13.48 | 13.39 | 13.46 | 13.46 | -0.22% | 116,713 |
Oct 21, 2024 | 13.41 | 13.51 | 13.38 | 13.49 | 13.49 | -0.07% | 96,428 |
Oct 18, 2024 | 13.49 | 13.52 | 13.46 | 13.50 | 13.50 | 1.05% | 167,297 |
Oct 17, 2024 | 13.53 | 13.54 | 13.36 | 13.36 | 13.36 | -0.60% | 72,269 |
Oct 16, 2024 | 13.47 | 13.47 | 13.36 | 13.44 | 13.44 | 0.30% | 64,139 |
Oct 15, 2024 | 13.52 | 13.67 | 13.38 | 13.40 | 13.40 | -1.03% | 161,011 |
Oct 14, 2024 | 13.47 | 13.58 | 13.47 | 13.54 | 13.54 | 0.45% | 170,033 |
Oct 11, 2024 | 13.29 | 13.50 | 13.24 | 13.48 | 13.48 | 1.28% | 100,635 |
Oct 10, 2024 | 13.27 | 13.39 | 13.23 | 13.31 | 13.31 | -0.30% | 105,398 |
Oct 9, 2024 | 13.27 | 13.39 | 13.26 | 13.35 | 13.35 | 0.23% | 119,421 |
Oct 8, 2024 | 13.20 | 13.33 | 13.17 | 13.32 | 13.32 | -0.08% | 233,466 |
Oct 7, 2024 | 13.38 | 13.44 | 13.29 | 13.33 | 13.33 | -0.52% | 146,723 |
Oct 4, 2024 | 13.37 | 13.42 | 13.25 | 13.40 | 13.40 | 1.44% | 384,298 |
Oct 3, 2024 | 13.20 | 13.34 | 13.18 | 13.21 | 13.21 | -0.83% | 192,259 |
Oct 2, 2024 | 13.30 | 13.38 | 13.23 | 13.32 | 13.32 | 0.15% | 158,683 |
Oct 1, 2024 | 13.49 | 13.50 | 13.19 | 13.30 | 13.30 | -1.41% | 153,172 |
Sep 30, 2024 | 13.54 | 13.60 | 13.41 | 13.49 | 13.49 | -0.66% | 171,092 |
Sep 27, 2024 | 13.61 | 13.66 | 13.55 | 13.58 | 13.58 | -0.37% | 177,484 |
Sep 26, 2024 | 13.68 | 13.74 | 13.47 | 13.63 | 13.63 | 1.87% | 231,440 |
Sep 25, 2024 | 13.37 | 13.52 | 13.36 | 13.38 | 13.38 | -0.45% | 260,895 |
Sep 24, 2024 | 13.29 | 13.45 | 13.19 | 13.44 | 13.44 | 1.82% | 143,039 |
Sep 23, 2024 | 13.13 | 13.22 | 13.12 | 13.20 | 13.20 | 0.92% | 215,811 |
Sep 20, 2024 | 13.07 | 13.14 | 13.00 | 13.08 | 13.08 | -0.30% | 89,184 |
Sep 19, 2024 | 13.04 | 13.18 | 13.04 | 13.12 | 13.12 | 2.82% | 185,663 |
Sep 18, 2024 | 12.82 | 12.95 | 12.75 | 12.76 | 12.76 | -0.31% | 90,952 |
Sep 17, 2024 | 12.86 | 12.91 | 12.76 | 12.80 | 12.80 | - | 117,242 |
Sep 16, 2024 | 12.77 | 12.84 | 12.69 | 12.80 | 12.80 | -0.47% | 114,105 |
Sep 13, 2024 | 12.76 | 12.90 | 12.73 | 12.86 | 12.86 | 0.86% | 105,709 |
Sep 12, 2024 | 12.60 | 12.80 | 12.57 | 12.75 | 12.75 | 1.11% | 89,732 |
Sep 11, 2024 | 12.42 | 12.62 | 12.24 | 12.61 | 12.61 | 1.69% | 83,596 |
Sep 10, 2024 | 12.35 | 12.42 | 12.24 | 12.40 | 12.40 | 0.57% | 53,560 |
Sep 9, 2024 | 12.24 | 12.37 | 12.20 | 12.33 | 12.33 | 1.57% | 68,078 |
Sep 6, 2024 | 12.43 | 12.52 | 12.09 | 12.14 | 12.14 | -2.80% | 117,097 |
Sep 5, 2024 | 12.41 | 12.57 | 12.39 | 12.49 | 12.49 | 0.32% | 136,327 |
Sep 4, 2024 | 12.39 | 12.56 | 12.39 | 12.45 | 12.45 | -0.32% | 91,760 |
Sep 3, 2024 | 12.82 | 12.84 | 12.44 | 12.49 | 12.49 | -3.10% | 156,568 |
Aug 30, 2024 | 12.89 | 12.96 | 12.80 | 12.89 | 12.89 | 0.70% | 109,681 |
Aug 29, 2024 | 12.85 | 13.01 | 12.79 | 12.80 | 12.80 | 0.08% | 287,385 |
Aug 28, 2024 | 12.93 | 12.97 | 12.71 | 12.79 | 12.79 | -1.54% | 164,973 |
Aug 27, 2024 | 12.94 | 13.02 | 12.89 | 12.99 | 12.99 | -0.08% | 186,047 |
Aug 26, 2024 | 13.08 | 13.13 | 12.96 | 13.00 | 13.00 | -0.91% | 172,677 |
Aug 23, 2024 | 12.97 | 13.13 | 12.96 | 13.12 | 13.12 | 2.02% | 229,230 |
Aug 22, 2024 | 13.13 | 13.13 | 12.85 | 12.86 | 12.86 | -1.61% | 173,307 |
Aug 21, 2024 | 12.89 | 13.09 | 12.87 | 13.07 | 13.07 | 1.55% | 122,072 |
Aug 20, 2024 | 12.91 | 12.96 | 12.81 | 12.87 | 12.87 | -0.46% | 164,328 |
Aug 19, 2024 | 12.77 | 12.98 | 12.73 | 12.93 | 12.93 | 1.25% | 126,734 |
Aug 16, 2024 | 12.65 | 12.79 | 12.65 | 12.77 | 12.77 | 0.71% | 117,319 |
Aug 15, 2024 | 12.56 | 12.74 | 12.55 | 12.68 | 12.68 | 1.85% | 87,059 |
Aug 14, 2024 | 12.55 | 12.56 | 12.41 | 12.45 | 12.45 | -0.48% | 74,481 |
Aug 13, 2024 | 12.30 | 12.54 | 12.30 | 12.51 | 12.51 | 2.79% | 185,974 |
Aug 12, 2024 | 12.15 | 12.25 | 12.11 | 12.17 | 12.17 | 0.25% | 154,133 |
Aug 9, 2024 | 12.01 | 12.17 | 12.01 | 12.14 | 12.14 | 1.08% | 123,489 |
Aug 8, 2024 | 11.76 | 12.03 | 11.68 | 12.01 | 12.01 | 3.62% | 126,972 |
Aug 7, 2024 | 11.95 | 12.00 | 11.59 | 11.59 | 11.59 | -1.28% | 230,749 |
Aug 6, 2024 | 11.79 | 11.89 | 11.55 | 11.74 | 11.74 | -0.25% | 339,216 |
Aug 5, 2024 | 11.19 | 11.93 | 11.12 | 11.77 | 11.77 | -3.21% | 558,599 |
Aug 2, 2024 | 12.17 | 12.31 | 12.06 | 12.16 | 12.16 | -3.18% | 316,659 |
Aug 1, 2024 | 12.96 | 13.00 | 12.48 | 12.56 | 12.56 | -3.53% | 156,820 |
Jul 31, 2024 | 12.95 | 13.10 | 12.94 | 13.02 | 13.02 | 2.44% | 156,108 |
Jul 30, 2024 | 12.87 | 12.93 | 12.63 | 12.71 | 12.71 | -0.86% | 296,387 |
Jul 29, 2024 | 12.90 | 12.96 | 12.81 | 12.82 | 12.82 | -0.16% | 207,070 |
Jul 26, 2024 | 12.79 | 12.88 | 12.75 | 12.84 | 12.84 | 1.26% | 196,377 |
Jul 25, 2024 | 12.79 | 12.90 | 12.53 | 12.68 | 12.68 | -1.09% | 368,294 |
Jul 24, 2024 | 13.11 | 13.17 | 12.82 | 12.82 | 12.82 | -3.39% | 168,552 |
Jul 23, 2024 | 13.25 | 13.36 | 13.22 | 13.27 | 13.27 | -0.30% | 132,235 |
Jul 22, 2024 | 13.27 | 13.33 | 13.21 | 13.31 | 13.31 | 1.37% | 295,789 |
Jul 19, 2024 | 13.13 | 13.21 | 13.10 | 13.13 | 13.13 | -0.23% | 193,111 |
Jul 18, 2024 | 13.39 | 13.43 | 13.10 | 13.16 | 13.16 | -1.20% | 296,532 |
Jul 17, 2024 | 13.47 | 13.52 | 13.30 | 13.32 | 13.32 | -2.92% | 366,690 |
Jul 16, 2024 | 13.68 | 13.76 | 13.63 | 13.72 | 13.72 | 0.29% | 226,276 |
Jul 15, 2024 | 13.67 | 13.76 | 13.64 | 13.68 | 13.68 | 0.74% | 323,009 |
Jul 12, 2024 | 13.51 | 13.67 | 13.50 | 13.58 | 13.58 | 1.04% | 238,627 |
Jul 11, 2024 | 13.67 | 13.73 | 13.43 | 13.44 | 13.44 | -1.18% | 282,093 |
Jul 10, 2024 | 13.50 | 13.61 | 13.47 | 13.60 | 13.60 | 1.19% | 227,234 |
Jul 9, 2024 | 13.46 | 13.49 | 13.39 | 13.44 | 13.44 | 0.37% | 184,196 |
Jul 8, 2024 | 13.36 | 13.40 | 13.29 | 13.39 | 13.39 | 0.53% | 299,050 |
Jul 5, 2024 | 13.22 | 13.33 | 13.16 | 13.32 | 13.32 | 0.83% | 231,118 |
Jul 3, 2024 | 13.18 | 13.24 | 13.17 | 13.21 | 13.21 | 0.30% | 105,390 |
Jul 2, 2024 | 13.00 | 13.19 | 12.99 | 13.17 | 13.17 | 0.77% | 156,968 |
Jul 1, 2024 | 13.05 | 13.08 | 12.94 | 13.07 | 13.07 | 0.15% | 180,363 |
Jun 28, 2024 | 13.15 | 13.24 | 13.05 | 13.05 | 13.05 | -0.84% | 148,828 |
Jun 27, 2024 | 13.11 | 13.22 | 13.11 | 13.16 | 13.16 | 0.30% | 161,639 |
Jun 26, 2024 | 12.99 | 13.13 | 12.99 | 13.12 | 13.12 | 0.69% | 169,681 |
Jun 25, 2024 | 12.90 | 13.04 | 12.88 | 13.03 | 13.03 | 1.32% | 195,724 |
Jun 24, 2024 | 12.99 | 13.02 | 12.86 | 12.86 | 12.86 | -1.38% | 248,800 |
Jun 21, 2024 | 12.99 | 13.09 | 12.97 | 13.04 | 13.04 | -0.31% | 225,232 |
Jun 20, 2024 | 13.26 | 13.27 | 13.01 | 13.08 | 13.08 | -1.06% | 255,080 |
Jun 18, 2024 | 13.18 | 13.26 | 13.16 | 13.22 | 13.22 | 0.30% | 214,160 |
Jun 17, 2024 | 13.04 | 13.24 | 13.00 | 13.18 | 13.18 | 1.07% | 246,989 |
Jun 14, 2024 | 13.02 | 13.08 | 13.00 | 13.04 | 13.04 | 0.08% | 139,757 |
Jun 13, 2024 | 13.14 | 13.15 | 12.99 | 13.03 | 13.03 | -0.38% | 227,289 |
Jun 12, 2024 | 12.97 | 13.15 | 12.95 | 13.08 | 13.08 | 1.87% | 343,443 |
Jun 11, 2024 | 12.71 | 12.85 | 12.70 | 12.84 | 12.84 | 0.47% | 220,171 |
Jun 10, 2024 | 12.68 | 12.81 | 12.67 | 12.78 | 12.78 | 0.24% | 241,976 |
Jun 7, 2024 | 12.74 | 12.82 | 12.71 | 12.75 | 12.75 | -0.47% | 173,408 |
Jun 6, 2024 | 12.78 | 12.85 | 12.78 | 12.81 | 12.81 | 0.08% | 230,668 |
Jun 5, 2024 | 12.62 | 12.81 | 12.62 | 12.80 | 12.80 | 2.24% | 347,471 |
Jun 4, 2024 | 12.45 | 12.55 | 12.43 | 12.52 | 12.52 | 0.56% | 216,382 |