Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
20.53
+0.06 (0.29%)
At close: Sep 16, 2025, 4:00 PM EDT
20.62
+0.09 (0.44%)
After-hours: Sep 16, 2025, 8:00 PM EDT
METV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 16, 2025 | 20.52 | 20.62 | 20.44 | 20.53 | 20.53 | 0.29% | 237,096 |
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 |
Jul 28, 2025 | 18.56 | 18.60 | 18.46 | 18.53 | 18.53 | 0.71% | 151,607 |
Jul 25, 2025 | 18.46 | 18.46 | 18.35 | 18.40 | 18.40 | -0.59% | 134,896 |
Jul 24, 2025 | 18.48 | 18.58 | 18.41 | 18.51 | 18.51 | 0.27% | 140,755 |
Jul 23, 2025 | 18.52 | 18.52 | 18.33 | 18.46 | 18.46 | -0.22% | 73,321 |
Jul 22, 2025 | 18.65 | 18.70 | 18.36 | 18.50 | 18.50 | -0.86% | 123,142 |
Jul 21, 2025 | 18.59 | 18.86 | 18.58 | 18.66 | 18.66 | 1.14% | 142,626 |
Jul 18, 2025 | 18.41 | 18.56 | 18.40 | 18.45 | 18.45 | 0.87% | 133,355 |
Jul 17, 2025 | 18.07 | 18.36 | 18.07 | 18.29 | 18.29 | 1.22% | 148,378 |
Jul 16, 2025 | 17.62 | 18.12 | 17.62 | 18.07 | 18.07 | 2.61% | 183,056 |
Jul 15, 2025 | 17.60 | 17.72 | 17.56 | 17.61 | 17.61 | 0.69% | 143,535 |
Jul 14, 2025 | 17.35 | 17.50 | 17.35 | 17.49 | 17.49 | 0.87% | 88,400 |
Jul 11, 2025 | 17.26 | 17.44 | 17.26 | 17.34 | 17.34 | 0.17% | 114,138 |
Jul 10, 2025 | 17.30 | 17.34 | 17.17 | 17.31 | 17.31 | 0.12% | 79,703 |
Jul 9, 2025 | 17.12 | 17.32 | 17.12 | 17.29 | 17.29 | 0.99% | 135,030 |
Jul 8, 2025 | 17.10 | 17.15 | 17.07 | 17.12 | 17.12 | 0.41% | 68,042 |