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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202545.4445.7044.9245.52-0.66%17,274
Oct 27, 202545.0245.4645.0245.2245.221.01%39,712
Oct 24, 202544.6044.8244.1944.7744.370.77%26,988
Oct 23, 202544.4045.0044.2744.4344.030.09%16,090
Oct 22, 202544.7144.8343.8644.3943.99-22,270
Oct 21, 202544.4944.4944.1744.3943.990.16%17,514
Oct 20, 202543.5944.3543.5344.3243.921.23%22,089
Oct 17, 202543.0943.9043.0843.7842.851.04%49,025
Oct 16, 202543.6944.1042.8343.3342.40-0.91%18,590
Oct 15, 202543.4944.2243.4043.7342.791.40%18,442
Oct 14, 202542.7543.6042.5943.1342.20-2.01%14,406
Oct 13, 202543.9344.3943.5744.0142.671.73%19,090
Oct 10, 202545.3045.4043.2643.2641.94-4.78%36,923
Oct 9, 202544.0045.4343.8445.4344.052.60%47,047
Oct 8, 202543.9844.3943.5944.2842.930.80%38,859
Oct 7, 202544.1544.1543.4343.9342.59-0.45%43,104
Oct 6, 202543.4444.2242.2844.1342.79-0.07%135,299
Oct 3, 202545.5945.5944.1544.1642.43-2.77%78,901
Oct 2, 202545.1445.4444.7645.4243.641.72%42,355
Oct 1, 202545.0545.0544.1944.6542.90-3.50%64,608
Sep 30, 202546.6046.6045.4746.2744.45-0.90%33,431
Sep 29, 202547.0047.0946.4746.6944.86-1.39%32,837
Sep 26, 202547.7947.7946.9047.3544.87-0.96%13,920
Sep 25, 202547.5048.3247.5047.8145.31-1.67%11,977
Sep 24, 202548.3848.6248.1148.6246.070.68%11,371
Sep 23, 202548.6449.3248.0048.2945.76-1.41%12,848
Sep 22, 202550.1650.5048.9148.9846.41-2.78%46,092
Sep 19, 202551.1151.1849.7150.3847.38-0.18%27,415
Sep 18, 202550.9551.1050.4750.4747.470.66%13,684
Sep 17, 202550.4650.5049.5050.1447.15-0.55%11,832
Sep 16, 202549.5350.4649.4450.4247.422.14%15,416
Sep 15, 202548.7649.9048.6449.3646.420.65%31,421
Sep 12, 202548.5549.0448.3549.0445.750.67%13,682
Sep 11, 202548.7749.0248.6048.7145.44-0.20%8,880
Sep 10, 202549.7249.7448.8148.8145.53-2.03%10,232
Sep 9, 202549.1249.8549.1149.8246.482.08%13,856
Sep 8, 202548.9249.8748.8148.8145.53-0.56%19,282
Sep 5, 202549.0149.4548.6549.0845.500.39%9,872
Sep 4, 202548.5349.4448.5348.8945.331.90%29,830
Sep 3, 202548.0348.2847.6747.9844.480.31%12,585
Sep 2, 202547.2247.8347.0547.8344.34-0.93%22,805
Aug 29, 202548.8648.9848.1748.2844.51-2.27%26,820
Aug 28, 202548.9049.5248.9049.4045.540.65%14,204
Aug 27, 202549.5949.5948.7049.0845.24-1.04%23,935
Aug 26, 202549.4049.6349.1949.6045.720.04%10,881
Aug 25, 202549.7649.9549.3549.5845.70-1.06%20,744
Aug 22, 202548.9750.2648.7050.1145.802.54%68,085
Aug 21, 202549.0449.0848.4748.8744.67-1.41%17,691
Aug 20, 202549.4149.5848.4049.5745.30-0.57%15,306
Aug 19, 202551.1951.1949.7449.8545.56-2.64%26,733