Skip to main content
logo
Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
22.96
-0.35 (-1.52%)
Aug 31, 2026, 1:27 PM EDT - Market open

METW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202623.1823.3023.0223.31--4,592
Aug 28, 202622.9623.7722.8623.3123.311.43%9,091
Aug 27, 202623.0023.6022.8222.9922.98-1.29%7,786
Aug 26, 202624.0024.0022.5523.2923.281.55%21,759
Aug 25, 202622.7022.9322.5822.9322.932.13%9,945
Aug 24, 202621.8622.4521.8622.4522.452.07%13,114
Aug 21, 202621.8822.2721.8822.1722.000.89%15,731
Aug 20, 202621.9822.0621.6521.9721.800.01%5,100
Aug 19, 202621.9122.3021.5421.9721.800.50%14,524
Aug 18, 202622.1322.3021.8621.8621.69-5.21%39,321
Aug 17, 202624.2924.2922.9023.0722.88-4.34%38,346
Aug 14, 202624.6824.8324.3424.3623.92-1.01%8,977
Aug 13, 202623.8024.6123.8024.6124.173.22%14,588
Aug 12, 202625.0025.0023.8223.8423.41-4.02%12,319
Aug 11, 202624.9425.4224.8424.8424.390.88%6,221
Aug 10, 202624.8825.2724.4924.6224.180.09%9,048
Aug 7, 202624.7024.8524.3524.7024.160.88%10,101
Aug 6, 202624.4324.7324.4024.4923.950.03%17,832
Aug 5, 202624.7724.7724.0424.4823.940.23%21,615
Aug 4, 202624.2724.6023.9524.4223.88-0.08%22,909
Aug 3, 202623.3024.7723.3024.4423.907.24%26,960
Jul 31, 202622.4522.9922.1622.9022.293.95%37,188
Jul 30, 202621.3022.0621.1722.0321.44-9.41%44,703
Jul 29, 202624.6724.7824.2724.3223.67-2.02%24,412
Jul 28, 202625.0025.0924.7024.8224.160.11%6,148
Jul 27, 202625.4525.5424.7924.7924.13-0.28%8,116
Jul 24, 202625.5725.8325.0625.0624.20-2.22%7,802
Jul 23, 202625.7426.0125.2325.6324.75-4.08%9,286
Jul 22, 202627.1027.2626.7226.7225.80-3.08%5,715
Jul 21, 202627.7827.9027.5727.5726.62-0.33%4,506
Jul 20, 202627.7728.0227.4427.6626.71-0.34%22,070
Jul 17, 202628.1828.3727.0728.1126.80-3.14%17,295
Jul 16, 202629.9429.9428.9129.0227.67-3.04%16,233
Jul 15, 202629.2330.0729.2329.9328.533.78%13,451
Jul 14, 202628.5929.0228.2128.8427.490.66%13,437
Jul 13, 202628.7429.7628.5928.6527.31-2.43%33,318
Jul 10, 202629.8029.9029.2529.6227.997.05%28,682
Jul 9, 202624.8727.6724.8727.6726.155.53%12,992
Jul 8, 202626.6226.6225.9526.2224.78-2.42%6,986
Jul 7, 202626.5027.0426.3026.8725.393.07%9,596
Jul 6, 202625.9226.1025.3026.0724.643.67%11,426
Jul 2, 202626.0426.0825.2525.2723.77-5.67%12,025
Jul 1, 202626.3827.4726.0826.7925.2010.29%27,303
Jun 30, 202624.4124.4123.8024.2922.840.24%8,159
Jun 29, 202624.3824.4324.2324.2322.793.04%4,403
Jun 26, 202623.5424.0723.4023.7322.121.32%13,014
Jun 25, 202624.0224.0723.3023.4221.83-3.21%17,002
Jun 24, 202624.5024.7324.1324.2022.55-1.13%9,163
Jun 23, 202624.4724.8424.4424.4722.81-0.28%10,556
Jun 22, 202625.1325.1324.3624.5422.87-2.89%51,595