Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
49.23
-0.72 (-1.45%)
Jul 16, 2025, 4:00 PM - Market closed
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 50.26 | 50.26 | 49.15 | 49.23 | 49.23 | -1.45% | 6,970 |
| Jul 15, 2025 | 51.12 | 51.12 | 49.95 | 49.95 | 49.95 | -1.57% | 4,162 |
| Jul 14, 2025 | 50.37 | 51.27 | 50.37 | 50.75 | 50.75 | -0.14% | 8,128 |
| Jul 11, 2025 | 50.73 | 51.17 | 50.24 | 50.82 | 50.48 | -1.71% | 9,102 |
| Jul 10, 2025 | 51.97 | 52.30 | 51.10 | 51.70 | 51.36 | -0.86% | 4,785 |
| Jul 9, 2025 | 51.76 | 52.51 | 51.76 | 52.15 | 51.81 | 2.06% | 10,737 |
| Jul 8, 2025 | 50.83 | 51.15 | 50.83 | 51.10 | 50.76 | 0.31% | 3,697 |
| Jul 7, 2025 | 50.99 | 51.56 | 50.70 | 50.94 | 50.60 | -1.03% | 5,035 |
| Jul 3, 2025 | 52.12 | 52.12 | 51.12 | 51.47 | 50.69 | 1.03% | 8,502 |
| Jul 2, 2025 | 51.02 | 51.61 | 50.94 | 50.94 | 50.17 | -1.13% | 12,641 |
| Jul 1, 2025 | 52.95 | 52.98 | 51.27 | 51.52 | 50.74 | -3.08% | 19,521 |
| Jun 30, 2025 | 53.70 | 53.84 | 52.86 | 53.16 | 52.35 | 0.24% | 4,588 |
| Jun 27, 2025 | 52.38 | 53.03 | 52.38 | 53.03 | 51.90 | 1.32% | 3,038 |
| Jun 26, 2025 | 51.34 | 52.35 | 51.22 | 52.34 | 51.22 | 2.83% | 2,861 |
| Jun 25, 2025 | 51.21 | 51.21 | 50.90 | 50.90 | 49.81 | -0.65% | 1,405 |
| Jun 24, 2025 | 50.67 | 51.23 | 50.66 | 51.23 | 50.14 | 2.36% | 1,656 |
| Jun 23, 2025 | 49.50 | 50.05 | 49.07 | 50.05 | 48.98 | 2.80% | 4,576 |
| Jun 20, 2025 | 50.34 | 50.34 | 48.69 | 48.69 | 47.65 | -2.32% | 4,344 |