Skip to main content
Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
15.23
-0.28 (-1.81%)
Feb 21, 2025, 4:00 PM EST - Market closed

METV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.6015.6415.2215.2315.23-1.81%166,048
Feb 20, 202515.4915.5715.3615.5115.510.91%157,787
Feb 19, 202515.4515.4615.3415.3715.37-0.58%98,199
Feb 18, 202515.5115.5715.3615.4615.460.13%163,631
Feb 14, 202515.3915.4615.3815.4415.440.92%166,307
Feb 13, 202515.1015.3415.1015.3015.301.53%194,187
Feb 12, 202514.9315.1214.9315.0715.070.07%81,571
Feb 11, 202514.9415.1314.9415.0615.06-0.13%132,450
Feb 10, 202515.0115.1515.0115.0815.081.28%147,656
Feb 7, 202515.0115.1914.8914.8914.89-0.53%190,694
Feb 6, 202514.8215.0014.8214.9714.97-1.38%250,072
Feb 5, 202515.0915.1915.0715.1815.180.26%126,919
Feb 4, 202514.9815.1814.9615.1415.141.75%222,029
Feb 3, 202514.7914.9914.6914.8814.88-2.17%309,174
Jan 31, 202515.4115.5015.1915.2115.21-0.72%229,482
Jan 30, 202515.1915.3915.1915.3215.321.32%157,472
Jan 29, 202515.0815.1915.0015.1215.120.33%170,225
Jan 28, 202514.8115.1014.7615.0715.072.45%94,060
Jan 27, 202514.6114.8714.5714.7114.71-2.26%152,487
Jan 24, 202515.0515.1515.0415.0515.050.20%119,887
Jan 23, 202514.8815.0314.8615.0215.020.07%129,147
Jan 22, 202514.9415.0414.9315.0115.010.94%172,723
Jan 21, 202514.8314.9414.7214.8714.870.41%151,375
Jan 17, 202514.8014.8714.7614.8114.811.44%97,717
Jan 16, 202514.7714.7714.6014.6014.60-0.54%66,192
Jan 15, 202514.5914.7514.5914.6814.682.51%87,093
Jan 14, 202514.3614.4314.2514.3214.320.63%49,083
Jan 13, 202514.1314.2514.0514.2314.23-0.91%120,633
Jan 10, 202514.4014.5014.2414.3614.36-1.58%76,432
Jan 8, 202514.6514.7014.4614.5914.59-0.68%104,400
Jan 7, 202515.1215.1214.6414.6914.69-2.33%117,554
Jan 6, 202514.9715.1514.9415.0415.041.69%162,449
Jan 3, 202514.6114.8114.6114.7914.791.93%74,201
Jan 2, 202514.5014.6714.4114.5114.510.90%145,955
Dec 31, 202414.5314.5514.3614.3814.38-0.76%127,419
Dec 30, 202414.4714.5714.3514.4914.49-1.02%223,330
Dec 27, 202414.7714.7714.5214.6414.64-1.35%223,664
Dec 26, 202414.7414.8914.7414.8414.84-0.07%246,623
Dec 24, 202414.7214.8714.7214.8514.851.16%88,892
Dec 23, 202414.6114.7014.5314.6814.680.48%217,129
Dec 20, 202414.3814.7614.3214.6114.610.69%448,744
Dec 19, 202414.8114.8514.5114.5114.51-0.89%229,652
Dec 18, 202415.1915.2714.6214.6414.64-3.87%367,330
Dec 17, 202415.2715.3015.1615.2315.23-0.46%138,778
Dec 16, 202415.1515.3515.1515.3015.300.99%216,413
Dec 13, 202415.2715.3015.0915.1515.15-0.53%144,893
Dec 12, 202415.2415.3815.2315.2315.23-0.52%137,276
Dec 11, 202415.0915.3515.0915.3115.312.34%148,107
Dec 10, 202415.0915.1714.9114.9614.96-1.25%174,816
Dec 9, 202415.3515.3715.1415.1515.15-1.24%251,774
Dec 6, 202415.2315.3815.1915.3415.341.12%165,307
Dec 5, 202415.1115.2215.1115.1715.170.40%228,688
Dec 4, 202414.9215.1214.9015.1115.112.09%339,801
Dec 3, 202414.6614.8214.6114.8014.800.61%109,017
Dec 2, 202414.5314.7514.5314.7114.711.45%256,582
Nov 29, 202414.3814.5414.3714.5014.500.97%160,024
Nov 27, 202414.2214.3714.2214.3614.360.84%186,680
Nov 26, 202414.3014.3314.2214.2414.24-0.56%259,957
Nov 25, 202414.3014.4214.2614.3214.320.99%477,100
Nov 22, 202414.1314.2214.0814.1814.18-151,612
Nov 21, 202414.1414.2513.9914.1814.180.78%396,525
Nov 20, 202414.0514.1013.9414.0714.07-132,042
Nov 19, 202413.8414.0813.8314.0714.071.01%119,043
Nov 18, 202413.7813.9513.7713.9313.931.24%221,958
Nov 15, 202413.8413.8813.7013.7613.76-1.43%93,587
Nov 14, 202414.0214.1113.9513.9613.96-0.14%146,676
Nov 13, 202414.1314.1413.9613.9813.98-1.06%200,085
Nov 12, 202414.1714.2214.0414.1314.13-0.63%99,046
Nov 11, 202414.0014.2314.0014.2214.221.57%337,280
Nov 8, 202414.0914.1613.9614.0014.00-1.41%123,978
Nov 7, 202413.9514.2413.9514.2014.202.75%293,980
Nov 6, 202413.6313.8513.6213.8213.822.29%356,529
Nov 5, 202413.3213.5413.3213.5113.511.50%106,193
Nov 4, 202413.4313.4513.3113.3113.31-1.04%78,147
Nov 1, 202413.4213.5513.4113.4513.450.52%105,216
Oct 31, 202413.5613.5713.3713.3813.38-1.04%269,654
Oct 30, 202413.5113.6613.5113.5213.52-0.37%90,639
Oct 29, 202413.4013.6013.3913.5713.571.12%136,115
Oct 28, 202413.3713.4713.3413.4213.421.05%104,719
Oct 25, 202413.3213.4513.2613.2813.280.08%123,624
Oct 24, 202413.2513.2913.2013.2713.270.30%101,281
Oct 23, 202413.4013.4413.1313.2313.23-1.71%120,613
Oct 22, 202413.4013.4813.3913.4613.46-0.22%116,713
Oct 21, 202413.4113.5113.3813.4913.49-0.07%96,428
Oct 18, 202413.4913.5213.4613.5013.501.05%167,297
Oct 17, 202413.5313.5413.3613.3613.36-0.60%72,269
Oct 16, 202413.4713.4713.3613.4413.440.30%64,139
Oct 15, 202413.5213.6713.3813.4013.40-1.03%161,011
Oct 14, 202413.4713.5813.4713.5413.540.45%170,033
Oct 11, 202413.2913.5013.2413.4813.481.28%100,635
Oct 10, 202413.2713.3913.2313.3113.31-0.30%105,398
Oct 9, 202413.2713.3913.2613.3513.350.23%119,421
Oct 8, 202413.2013.3313.1713.3213.32-0.08%233,466
Oct 7, 202413.3813.4413.2913.3313.33-0.52%146,723
Oct 4, 202413.3713.4213.2513.4013.401.44%384,298
Oct 3, 202413.2013.3413.1813.2113.21-0.83%192,259
Oct 2, 202413.3013.3813.2313.3213.320.15%158,683
Oct 1, 202413.4913.5013.1913.3013.30-1.41%153,172
Sep 30, 202413.5413.6013.4113.4913.49-0.66%171,092
Sep 27, 202413.6113.6613.5513.5813.58-0.37%177,484