Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
29.05
-0.60 (-2.02%)
At close: Mar 20, 2026, 4:00 PM EDT
29.46
+0.41 (1.41%)
Pre-market: Mar 23, 2026, 8:44 AM EDT
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 29.54 | 29.54 | 28.61 | 29.05 | 29.05 | -2.02% | 233,836 |
| Mar 19, 2026 | 30.01 | 30.08 | 29.51 | 29.65 | 29.65 | -2.02% | 13,107 |
| Mar 18, 2026 | 30.33 | 30.67 | 30.24 | 30.26 | 30.26 | -1.37% | 10,815 |
| Mar 17, 2026 | 30.76 | 31.50 | 30.68 | 30.68 | 30.68 | -0.87% | 15,289 |
| Mar 16, 2026 | 30.93 | 31.42 | 30.79 | 30.95 | 30.95 | 1.68% | 30,099 |
| Mar 13, 2026 | 31.06 | 31.20 | 30.27 | 30.44 | 30.21 | -4.43% | 32,555 |
| Mar 12, 2026 | 32.43 | 32.43 | 31.84 | 31.85 | 31.61 | -3.01% | 9,084 |
| Mar 11, 2026 | 32.99 | 33.04 | 32.50 | 32.84 | 32.59 | 0.09% | 7,059 |
| Mar 10, 2026 | 32.72 | 33.13 | 32.55 | 32.81 | 32.56 | 1.27% | 14,808 |
| Mar 9, 2026 | 31.76 | 32.49 | 31.24 | 32.40 | 32.16 | -0.18% | 14,326 |
| Mar 6, 2026 | 32.27 | 32.72 | 32.01 | 32.46 | 32.01 | -2.84% | 8,053 |
| Mar 5, 2026 | 33.59 | 33.98 | 32.95 | 33.41 | 32.94 | -1.27% | 8,991 |
| Mar 4, 2026 | 33.22 | 34.11 | 33.22 | 33.84 | 33.37 | 2.05% | 11,825 |
| Mar 3, 2026 | 32.64 | 33.32 | 32.21 | 33.16 | 32.70 | 0.45% | 16,729 |
| Mar 2, 2026 | 32.00 | 33.30 | 31.92 | 33.01 | 32.55 | -0.09% | 20,734 |
| Feb 27, 2026 | 32.73 | 33.04 | 32.39 | 33.04 | 32.31 | -1.34% | 16,855 |
| Feb 26, 2026 | 33.20 | 33.73 | 33.20 | 33.49 | 32.75 | 0.36% | 20,584 |
| Feb 25, 2026 | 32.76 | 33.37 | 32.75 | 33.37 | 32.63 | 3.73% | 17,623 |
| Feb 24, 2026 | 32.01 | 32.50 | 31.93 | 32.17 | 31.46 | -0.43% | 15,388 |
| Feb 23, 2026 | 33.19 | 33.19 | 32.28 | 32.31 | 31.59 | -3.84% | 26,085 |
| Feb 20, 2026 | 32.91 | 34.02 | 32.91 | 33.60 | 32.68 | 1.97% | 84,203 |
| Feb 19, 2026 | 32.74 | 33.09 | 32.58 | 32.95 | 32.05 | 0.30% | 26,831 |
| Feb 18, 2026 | 32.40 | 32.93 | 32.00 | 32.85 | 31.95 | 0.64% | 24,286 |
| Feb 17, 2026 | 32.68 | 32.80 | 32.08 | 32.64 | 31.75 | -0.34% | 28,531 |
| Feb 13, 2026 | 33.06 | 33.45 | 32.55 | 32.75 | 31.76 | -1.95% | 28,313 |
| Feb 12, 2026 | 34.79 | 34.79 | 33.23 | 33.40 | 32.39 | -3.41% | 17,114 |
| Feb 11, 2026 | 34.86 | 35.20 | 34.00 | 34.58 | 33.53 | -0.32% | 8,597 |
| Feb 10, 2026 | 35.11 | 35.11 | 34.64 | 34.69 | 33.64 | -1.14% | 8,813 |
| Feb 9, 2026 | 34.20 | 35.50 | 34.02 | 35.09 | 34.03 | 1.59% | 15,550 |
| Feb 6, 2026 | 34.42 | 34.72 | 33.58 | 34.54 | 33.18 | -1.57% | 26,403 |
| Feb 5, 2026 | 34.27 | 35.64 | 33.80 | 35.09 | 33.71 | 0.49% | 21,245 |
| Feb 4, 2026 | 35.91 | 35.94 | 34.87 | 34.92 | 33.55 | -3.99% | 27,761 |
| Feb 3, 2026 | 37.42 | 37.56 | 36.11 | 36.37 | 34.94 | -2.55% | 29,540 |
| Feb 2, 2026 | 37.82 | 38.23 | 37.28 | 37.32 | 35.85 | -2.53% | 35,350 |
| Jan 30, 2026 | 39.46 | 39.46 | 38.23 | 38.29 | 36.47 | -3.70% | 25,282 |
| Jan 29, 2026 | 39.60 | 40.00 | 38.22 | 39.76 | 37.87 | 12.25% | 185,729 |
| Jan 28, 2026 | 35.78 | 35.78 | 35.33 | 35.42 | 33.74 | -0.39% | 53,769 |
| Jan 27, 2026 | 35.60 | 35.75 | 35.15 | 35.56 | 33.87 | - | 22,589 |
| Jan 26, 2026 | 35.04 | 35.68 | 34.91 | 35.56 | 33.87 | 2.18% | 39,477 |
| Jan 23, 2026 | 34.03 | 35.28 | 33.93 | 34.80 | 33.03 | 1.90% | 33,805 |
| Jan 22, 2026 | 32.95 | 34.15 | 32.94 | 34.15 | 32.41 | 6.62% | 49,092 |
| Jan 21, 2026 | 31.32 | 32.22 | 31.19 | 32.03 | 30.40 | 1.91% | 16,080 |
| Jan 20, 2026 | 31.61 | 31.88 | 31.34 | 31.43 | 29.83 | -3.97% | 23,982 |
| Jan 16, 2026 | 32.98 | 33.19 | 32.63 | 32.73 | 30.84 | 0.15% | 73,431 |
| Jan 15, 2026 | 32.67 | 32.88 | 32.35 | 32.68 | 30.80 | 0.93% | 29,052 |
| Jan 14, 2026 | 33.09 | 33.09 | 32.32 | 32.38 | 30.51 | -3.02% | 44,563 |
| Jan 13, 2026 | 34.18 | 34.18 | 32.92 | 33.39 | 31.47 | -1.94% | 44,396 |
| Jan 12, 2026 | 34.69 | 34.75 | 34.00 | 34.05 | 32.09 | -2.83% | 31,883 |
| Jan 9, 2026 | 34.46 | 35.04 | 34.46 | 35.04 | 32.84 | 1.57% | 23,297 |
| Jan 8, 2026 | 34.60 | 34.73 | 33.97 | 34.50 | 32.34 | -0.49% | 11,200 |