Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
45.46
+0.24 (0.53%)
Oct 28, 2025, 2:58 PM EDT - Market open
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 45.44 | 45.70 | 44.92 | 45.52 | - | 0.66% | 17,274 |
| Oct 27, 2025 | 45.02 | 45.46 | 45.02 | 45.22 | 45.22 | 1.01% | 39,712 |
| Oct 24, 2025 | 44.60 | 44.82 | 44.19 | 44.77 | 44.37 | 0.77% | 26,988 |
| Oct 23, 2025 | 44.40 | 45.00 | 44.27 | 44.43 | 44.03 | 0.09% | 16,090 |
| Oct 22, 2025 | 44.71 | 44.83 | 43.86 | 44.39 | 43.99 | - | 22,270 |
| Oct 21, 2025 | 44.49 | 44.49 | 44.17 | 44.39 | 43.99 | 0.16% | 17,514 |
| Oct 20, 2025 | 43.59 | 44.35 | 43.53 | 44.32 | 43.92 | 1.23% | 22,089 |
| Oct 17, 2025 | 43.09 | 43.90 | 43.08 | 43.78 | 42.85 | 1.04% | 49,025 |
| Oct 16, 2025 | 43.69 | 44.10 | 42.83 | 43.33 | 42.40 | -0.91% | 18,590 |
| Oct 15, 2025 | 43.49 | 44.22 | 43.40 | 43.73 | 42.79 | 1.40% | 18,442 |
| Oct 14, 2025 | 42.75 | 43.60 | 42.59 | 43.13 | 42.20 | -2.01% | 14,406 |
| Oct 13, 2025 | 43.93 | 44.39 | 43.57 | 44.01 | 42.67 | 1.73% | 19,090 |
| Oct 10, 2025 | 45.30 | 45.40 | 43.26 | 43.26 | 41.94 | -4.78% | 36,923 |
| Oct 9, 2025 | 44.00 | 45.43 | 43.84 | 45.43 | 44.05 | 2.60% | 47,047 |
| Oct 8, 2025 | 43.98 | 44.39 | 43.59 | 44.28 | 42.93 | 0.80% | 38,859 |
| Oct 7, 2025 | 44.15 | 44.15 | 43.43 | 43.93 | 42.59 | -0.45% | 43,104 |
| Oct 6, 2025 | 43.44 | 44.22 | 42.28 | 44.13 | 42.79 | -0.07% | 135,299 |
| Oct 3, 2025 | 45.59 | 45.59 | 44.15 | 44.16 | 42.43 | -2.77% | 78,901 |
| Oct 2, 2025 | 45.14 | 45.44 | 44.76 | 45.42 | 43.64 | 1.72% | 42,355 |
| Oct 1, 2025 | 45.05 | 45.05 | 44.19 | 44.65 | 42.90 | -3.50% | 64,608 |
| Sep 30, 2025 | 46.60 | 46.60 | 45.47 | 46.27 | 44.45 | -0.90% | 33,431 |
| Sep 29, 2025 | 47.00 | 47.09 | 46.47 | 46.69 | 44.86 | -1.39% | 32,837 |
| Sep 26, 2025 | 47.79 | 47.79 | 46.90 | 47.35 | 44.87 | -0.96% | 13,920 |
| Sep 25, 2025 | 47.50 | 48.32 | 47.50 | 47.81 | 45.31 | -1.67% | 11,977 |
| Sep 24, 2025 | 48.38 | 48.62 | 48.11 | 48.62 | 46.07 | 0.68% | 11,371 |
| Sep 23, 2025 | 48.64 | 49.32 | 48.00 | 48.29 | 45.76 | -1.41% | 12,848 |
| Sep 22, 2025 | 50.16 | 50.50 | 48.91 | 48.98 | 46.41 | -2.78% | 46,092 |
| Sep 19, 2025 | 51.11 | 51.18 | 49.71 | 50.38 | 47.38 | -0.18% | 27,415 |
| Sep 18, 2025 | 50.95 | 51.10 | 50.47 | 50.47 | 47.47 | 0.66% | 13,684 |
| Sep 17, 2025 | 50.46 | 50.50 | 49.50 | 50.14 | 47.15 | -0.55% | 11,832 |
| Sep 16, 2025 | 49.53 | 50.46 | 49.44 | 50.42 | 47.42 | 2.14% | 15,416 |
| Sep 15, 2025 | 48.76 | 49.90 | 48.64 | 49.36 | 46.42 | 0.65% | 31,421 |
| Sep 12, 2025 | 48.55 | 49.04 | 48.35 | 49.04 | 45.75 | 0.67% | 13,682 |
| Sep 11, 2025 | 48.77 | 49.02 | 48.60 | 48.71 | 45.44 | -0.20% | 8,880 |
| Sep 10, 2025 | 49.72 | 49.74 | 48.81 | 48.81 | 45.53 | -2.03% | 10,232 |
| Sep 9, 2025 | 49.12 | 49.85 | 49.11 | 49.82 | 46.48 | 2.08% | 13,856 |
| Sep 8, 2025 | 48.92 | 49.87 | 48.81 | 48.81 | 45.53 | -0.56% | 19,282 |
| Sep 5, 2025 | 49.01 | 49.45 | 48.65 | 49.08 | 45.50 | 0.39% | 9,872 |
| Sep 4, 2025 | 48.53 | 49.44 | 48.53 | 48.89 | 45.33 | 1.90% | 29,830 |
| Sep 3, 2025 | 48.03 | 48.28 | 47.67 | 47.98 | 44.48 | 0.31% | 12,585 |
| Sep 2, 2025 | 47.22 | 47.83 | 47.05 | 47.83 | 44.34 | -0.93% | 22,805 |
| Aug 29, 2025 | 48.86 | 48.98 | 48.17 | 48.28 | 44.51 | -2.27% | 26,820 |
| Aug 28, 2025 | 48.90 | 49.52 | 48.90 | 49.40 | 45.54 | 0.65% | 14,204 |
| Aug 27, 2025 | 49.59 | 49.59 | 48.70 | 49.08 | 45.24 | -1.04% | 23,935 |
| Aug 26, 2025 | 49.40 | 49.63 | 49.19 | 49.60 | 45.72 | 0.04% | 10,881 |
| Aug 25, 2025 | 49.76 | 49.95 | 49.35 | 49.58 | 45.70 | -1.06% | 20,744 |
| Aug 22, 2025 | 48.97 | 50.26 | 48.70 | 50.11 | 45.80 | 2.54% | 68,085 |
| Aug 21, 2025 | 49.04 | 49.08 | 48.47 | 48.87 | 44.67 | -1.41% | 17,691 |
| Aug 20, 2025 | 49.41 | 49.58 | 48.40 | 49.57 | 45.30 | -0.57% | 15,306 |
| Aug 19, 2025 | 51.19 | 51.19 | 49.74 | 49.85 | 45.56 | -2.64% | 26,733 |