Roundhill META WeeklyPay ETF (METW)

METW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	34.99	35.11	34.66	34.69	34.69	-1.14%	1,012
Feb 9, 2026	34.20	35.50	34.02	35.09	35.09	1.59%	15,544
Feb 6, 2026	34.42	34.72	33.58	34.54	34.22	-1.57%	26,403
Feb 5, 2026	34.27	35.64	33.80	35.09	34.77	0.49%	21,245
Feb 4, 2026	35.91	35.94	34.87	34.92	34.60	-3.99%	27,761
Feb 3, 2026	37.42	37.56	36.11	36.37	36.03	-2.55%	29,540
Feb 2, 2026	37.82	38.23	37.28	37.32	36.98	-2.53%	35,350
Jan 30, 2026	39.46	39.46	38.23	38.29	37.61	-3.70%	25,282
Jan 29, 2026	39.60	40.00	38.22	39.76	39.05	12.25%	185,729
Jan 28, 2026	35.78	35.78	35.33	35.42	34.79	-0.39%	53,769
Jan 27, 2026	35.60	35.75	35.15	35.56	34.93	-	22,589
Jan 26, 2026	35.04	35.68	34.91	35.56	34.93	2.18%	39,477
Jan 23, 2026	34.03	35.28	33.93	34.80	34.06	1.90%	33,805
Jan 22, 2026	32.95	34.15	32.94	34.15	33.42	6.62%	49,092
Jan 21, 2026	31.32	32.22	31.19	32.03	31.35	1.91%	16,080
Jan 20, 2026	31.61	31.88	31.34	31.43	30.76	-3.97%	23,982
Jan 16, 2026	32.98	33.19	32.63	32.73	31.81	0.15%	73,431
Jan 15, 2026	32.67	32.88	32.35	32.68	31.76	0.93%	29,052
Jan 14, 2026	33.09	33.09	32.32	32.38	31.47	-3.02%	44,563
Jan 13, 2026	34.18	34.18	32.92	33.39	32.45	-1.94%	44,396
Jan 12, 2026	34.69	34.75	34.00	34.05	33.09	-2.83%	31,883
Jan 9, 2026	34.46	35.04	34.46	35.04	33.87	1.57%	23,297
Jan 8, 2026	34.60	34.73	33.97	34.50	33.35	-0.49%	11,200
Jan 7, 2026	35.18	35.18	34.54	34.67	33.51	-2.37%	13,594
Jan 6, 2026	35.36	35.75	34.98	35.51	34.32	0.57%	18,612
Jan 5, 2026	34.70	35.66	34.69	35.31	34.13	0.68%	36,345
Jan 2, 2026	35.60	35.80	34.68	35.07	33.62	-2.07%	16,115
Dec 31, 2025	36.10	36.10	35.74	35.81	34.32	-0.78%	23,007
Dec 30, 2025	35.70	36.50	35.70	36.09	34.59	1.32%	35,733
Dec 29, 2025	35.68	35.72	35.25	35.62	34.14	-1.71%	29,537
Dec 26, 2025	36.55	36.58	36.14	36.24	34.44	-0.88%	35,585
Dec 24, 2025	36.32	36.60	36.32	36.56	34.74	0.30%	19,451
Dec 23, 2025	36.06	36.46	36.06	36.45	34.63	0.86%	11,752
Dec 22, 2025	36.16	36.90	35.84	36.14	34.34	-0.33%	17,415
Dec 19, 2025	36.65	36.90	36.15	36.26	34.25	-1.15%	161,186
Dec 18, 2025	36.38	36.82	36.20	36.68	34.65	3.00%	29,004
Dec 17, 2025	36.21	36.31	35.61	35.61	33.64	-1.38%	24,315
Dec 16, 2025	35.17	36.40	35.17	36.11	34.11	1.78%	34,304
Dec 15, 2025	35.29	35.78	35.00	35.48	33.51	-0.28%	33,999
Dec 12, 2025	36.08	36.08	35.24	35.58	33.27	-1.82%	27,002
Dec 11, 2025	35.67	36.33	35.59	36.24	33.89	0.69%	16,648
Dec 10, 2025	36.09	36.22	35.62	35.99	33.66	-1.23%	17,494
Dec 9, 2025	37.01	37.01	36.23	36.44	34.08	-1.88%	16,619
Dec 8, 2025	37.44	37.75	37.12	37.14	34.73	-2.26%	30,147
Dec 5, 2025	37.42	38.03	37.26	38.00	35.21	2.10%	39,910
Dec 4, 2025	37.99	38.25	37.07	37.22	34.49	4.20%	80,121
Dec 3, 2025	35.88	36.16	35.70	35.72	33.10	-1.33%	20,127
Dec 2, 2025	35.94	36.21	35.65	36.20	33.54	1.29%	15,502
Dec 1, 2025	35.68	35.97	35.62	35.74	33.12	-2.22%	40,760
Nov 28, 2025	35.78	36.56	35.78	36.55	33.63	2.61%	17,726

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.