Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
52.60
-0.64 (-1.20%)
Aug 7, 2025, 12:46 PM - Market open
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 53.49 | 53.50 | 53.00 | 52.94 | - | -0.56% | 4,571 |
| Aug 6, 2025 | 52.99 | 53.34 | 52.48 | 53.24 | 53.24 | 1.25% | 13,416 |
| Aug 5, 2025 | 53.64 | 53.92 | 52.58 | 52.58 | 52.58 | -1.94% | 13,166 |
| Aug 4, 2025 | 52.39 | 53.62 | 52.16 | 53.62 | 53.62 | 3.44% | 20,674 |
| Aug 1, 2025 | 52.66 | 53.08 | 51.51 | 51.84 | 51.48 | -3.30% | 35,868 |
| Jul 31, 2025 | 53.84 | 54.53 | 53.33 | 53.61 | 53.23 | 12.39% | 25,499 |
| Jul 30, 2025 | 48.11 | 48.11 | 47.28 | 47.70 | 47.37 | -0.16% | 14,494 |
| Jul 29, 2025 | 49.50 | 49.50 | 47.78 | 47.78 | 47.44 | -2.78% | 19,827 |
| Jul 28, 2025 | 49.06 | 49.58 | 48.84 | 49.14 | 48.80 | -0.28% | 12,095 |
| Jul 25, 2025 | 49.69 | 49.81 | 49.24 | 49.28 | 48.47 | -0.43% | 16,452 |
| Jul 24, 2025 | 49.67 | 49.92 | 49.46 | 49.50 | 48.68 | 0.36% | 14,764 |
| Jul 23, 2025 | 48.88 | 49.40 | 48.71 | 49.32 | 48.51 | 1.34% | 9,686 |
| Jul 22, 2025 | 49.46 | 49.46 | 48.44 | 48.67 | 47.87 | -1.27% | 15,189 |
| Jul 21, 2025 | 48.87 | 49.59 | 48.87 | 49.29 | 48.48 | -0.01% | 23,929 |
| Jul 18, 2025 | 49.25 | 49.37 | 48.37 | 49.29 | 47.78 | 0.56% | 28,053 |
| Jul 17, 2025 | 49.06 | 49.30 | 48.80 | 49.02 | 47.52 | -0.42% | 9,218 |
| Jul 16, 2025 | 50.26 | 50.26 | 49.15 | 49.23 | 47.72 | -1.45% | 6,970 |
| Jul 15, 2025 | 51.12 | 51.12 | 49.95 | 49.95 | 48.42 | -1.57% | 4,162 |
| Jul 14, 2025 | 50.37 | 51.27 | 50.37 | 50.75 | 49.19 | -0.14% | 8,128 |
| Jul 11, 2025 | 50.73 | 51.17 | 50.24 | 50.82 | 48.94 | -1.71% | 9,102 |
| Jul 10, 2025 | 51.97 | 52.30 | 51.10 | 51.70 | 49.79 | -0.86% | 4,785 |
| Jul 9, 2025 | 51.76 | 52.51 | 51.76 | 52.15 | 50.22 | 2.06% | 10,737 |
| Jul 8, 2025 | 50.83 | 51.15 | 50.83 | 51.10 | 49.20 | 0.31% | 3,697 |
| Jul 7, 2025 | 50.99 | 51.56 | 50.70 | 50.94 | 49.05 | -1.03% | 5,035 |
| Jul 3, 2025 | 52.12 | 52.12 | 51.12 | 51.47 | 49.13 | 1.03% | 8,502 |
| Jul 2, 2025 | 51.02 | 51.61 | 50.94 | 50.94 | 48.63 | -1.13% | 12,641 |
| Jul 1, 2025 | 52.95 | 52.98 | 51.27 | 51.52 | 49.19 | -3.08% | 19,521 |
| Jun 30, 2025 | 53.70 | 53.84 | 52.86 | 53.16 | 50.75 | 0.24% | 4,588 |
| Jun 27, 2025 | 52.38 | 53.03 | 52.38 | 53.03 | 50.31 | 1.32% | 3,038 |
| Jun 26, 2025 | 51.34 | 52.35 | 51.22 | 52.34 | 49.65 | 2.83% | 2,861 |
| Jun 25, 2025 | 51.21 | 51.21 | 50.90 | 50.90 | 48.29 | -0.65% | 1,405 |
| Jun 24, 2025 | 50.67 | 51.23 | 50.66 | 51.23 | 48.60 | 2.36% | 1,656 |
| Jun 23, 2025 | 49.50 | 50.05 | 49.07 | 50.05 | 47.48 | 2.80% | 4,576 |
| Jun 20, 2025 | 50.34 | 50.34 | 48.69 | 48.69 | 46.19 | -2.32% | 4,344 |