Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
43.93
-0.20 (-0.45%)
At close: Oct 7, 2025, 4:00 PM EDT
43.93
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 44.15 | 44.15 | 43.43 | 43.93 | - | -0.45% | 42,611 |
| Oct 6, 2025 | 43.44 | 44.22 | 42.28 | 44.13 | 44.13 | -0.07% | 135,299 |
| Oct 3, 2025 | 45.59 | 45.59 | 44.15 | 44.16 | 43.76 | -2.77% | 78,901 |
| Oct 2, 2025 | 45.14 | 45.44 | 44.76 | 45.42 | 45.01 | 1.72% | 42,355 |
| Oct 1, 2025 | 45.05 | 45.05 | 44.19 | 44.65 | 44.24 | -3.50% | 64,608 |
| Sep 30, 2025 | 46.60 | 46.60 | 45.47 | 46.27 | 45.85 | -0.90% | 33,431 |
| Sep 29, 2025 | 47.00 | 47.09 | 46.47 | 46.69 | 46.27 | -1.39% | 32,837 |
| Sep 26, 2025 | 47.79 | 47.79 | 46.90 | 47.35 | 46.28 | -0.96% | 13,920 |
| Sep 25, 2025 | 47.50 | 48.32 | 47.50 | 47.81 | 46.73 | -1.67% | 11,977 |
| Sep 24, 2025 | 48.38 | 48.62 | 48.11 | 48.62 | 47.52 | 0.68% | 11,371 |
| Sep 23, 2025 | 48.64 | 49.32 | 48.00 | 48.29 | 47.20 | -1.41% | 12,848 |
| Sep 22, 2025 | 50.16 | 50.50 | 48.91 | 48.98 | 47.87 | -2.78% | 46,092 |
| Sep 19, 2025 | 51.11 | 51.18 | 49.71 | 50.38 | 48.87 | -0.18% | 27,415 |
| Sep 18, 2025 | 50.95 | 51.10 | 50.47 | 50.47 | 48.96 | 0.66% | 13,684 |
| Sep 17, 2025 | 50.46 | 50.50 | 49.50 | 50.14 | 48.63 | -0.55% | 11,832 |
| Sep 16, 2025 | 49.53 | 50.46 | 49.44 | 50.42 | 48.90 | 2.14% | 15,416 |
| Sep 15, 2025 | 48.76 | 49.90 | 48.64 | 49.36 | 47.88 | 0.65% | 31,421 |
| Sep 12, 2025 | 48.55 | 49.04 | 48.35 | 49.04 | 47.19 | 0.67% | 13,682 |
| Sep 11, 2025 | 48.77 | 49.02 | 48.60 | 48.71 | 46.87 | -0.20% | 8,880 |
| Sep 10, 2025 | 49.72 | 49.74 | 48.81 | 48.81 | 46.96 | -2.03% | 10,232 |
| Sep 9, 2025 | 49.12 | 49.85 | 49.11 | 49.82 | 47.94 | 2.08% | 13,856 |
| Sep 8, 2025 | 48.92 | 49.87 | 48.81 | 48.81 | 46.96 | -0.56% | 19,282 |
| Sep 5, 2025 | 49.01 | 49.45 | 48.65 | 49.08 | 46.93 | 0.39% | 9,872 |
| Sep 4, 2025 | 48.53 | 49.44 | 48.53 | 48.89 | 46.75 | 1.90% | 29,830 |
| Sep 3, 2025 | 48.03 | 48.28 | 47.67 | 47.98 | 45.88 | 0.31% | 12,585 |
| Sep 2, 2025 | 47.22 | 47.83 | 47.05 | 47.83 | 45.74 | -0.93% | 22,805 |
| Aug 29, 2025 | 48.86 | 48.98 | 48.17 | 48.28 | 45.90 | -2.27% | 26,820 |
| Aug 28, 2025 | 48.90 | 49.52 | 48.90 | 49.40 | 46.97 | 0.65% | 14,204 |
| Aug 27, 2025 | 49.59 | 49.59 | 48.70 | 49.08 | 46.66 | -1.04% | 23,935 |
| Aug 26, 2025 | 49.40 | 49.63 | 49.19 | 49.60 | 47.16 | 0.04% | 10,881 |
| Aug 25, 2025 | 49.76 | 49.95 | 49.35 | 49.58 | 47.14 | -1.06% | 20,744 |
| Aug 22, 2025 | 48.97 | 50.26 | 48.70 | 50.11 | 47.24 | 2.54% | 68,085 |
| Aug 21, 2025 | 49.04 | 49.08 | 48.47 | 48.87 | 46.07 | -1.41% | 17,691 |
| Aug 20, 2025 | 49.41 | 49.58 | 48.40 | 49.57 | 46.72 | -0.57% | 15,306 |
| Aug 19, 2025 | 51.19 | 51.19 | 49.74 | 49.85 | 46.99 | -2.64% | 26,733 |
| Aug 18, 2025 | 51.84 | 51.84 | 50.42 | 51.20 | 48.26 | -4.16% | 36,195 |
| Aug 15, 2025 | 53.38 | 54.21 | 53.32 | 53.42 | 49.56 | 0.39% | 25,465 |
| Aug 14, 2025 | 52.50 | 53.60 | 52.50 | 53.21 | 49.36 | 0.31% | 11,220 |
| Aug 13, 2025 | 53.98 | 53.98 | 52.93 | 53.04 | 49.21 | -1.47% | 20,322 |
| Aug 12, 2025 | 53.54 | 54.09 | 52.87 | 53.83 | 49.94 | 3.88% | 12,714 |
| Aug 11, 2025 | 52.37 | 52.45 | 51.82 | 51.82 | 48.07 | -2.28% | 15,120 |
| Aug 8, 2025 | 52.52 | 53.03 | 52.27 | 53.03 | 48.44 | 1.20% | 19,980 |
| Aug 7, 2025 | 53.49 | 53.50 | 52.35 | 52.40 | 47.86 | -1.58% | 9,210 |
| Aug 6, 2025 | 52.99 | 53.34 | 52.48 | 53.24 | 48.63 | 1.25% | 13,416 |
| Aug 5, 2025 | 53.64 | 53.92 | 52.58 | 52.58 | 48.03 | -1.94% | 13,166 |
| Aug 4, 2025 | 52.39 | 53.62 | 52.16 | 53.62 | 48.98 | 3.44% | 20,674 |
| Aug 1, 2025 | 52.66 | 53.08 | 51.51 | 51.84 | 47.02 | -3.30% | 35,868 |
| Jul 31, 2025 | 53.84 | 54.53 | 53.33 | 53.61 | 48.63 | 12.39% | 25,499 |
| Jul 30, 2025 | 48.11 | 48.11 | 47.28 | 47.70 | 43.26 | -0.16% | 14,494 |
| Jul 29, 2025 | 49.50 | 49.50 | 47.78 | 47.78 | 43.33 | -2.78% | 19,827 |