Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
28.42
-0.23 (-0.80%)
At close: May 1, 2026, 4:00 PM EDT
28.55
+0.13 (0.46%)
After-hours: May 1, 2026, 8:00 PM EDT
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 28.76 | 28.76 | 28.26 | 28.42 | 28.42 | -0.80% | 3,371 |
| Apr 30, 2026 | 29.07 | 29.07 | 27.87 | 28.65 | 28.65 | -10.02% | 48,837 |
| Apr 29, 2026 | 31.83 | 32.05 | 31.67 | 31.84 | 31.84 | -0.46% | 9,922 |
| Apr 28, 2026 | 32.21 | 32.50 | 31.74 | 31.99 | 31.99 | -1.31% | 6,026 |
| Apr 27, 2026 | 32.20 | 32.53 | 32.07 | 32.41 | 32.41 | -0.39% | 5,342 |
| Apr 24, 2026 | 31.65 | 32.70 | 31.60 | 32.54 | 32.23 | 2.98% | 10,000 |
| Apr 23, 2026 | 31.71 | 32.06 | 31.27 | 31.60 | 31.30 | -2.82% | 7,099 |
| Apr 22, 2026 | 32.32 | 32.65 | 32.32 | 32.52 | 32.21 | 1.12% | 3,054 |
| Apr 21, 2026 | 32.46 | 32.56 | 32.05 | 32.16 | 31.85 | -0.21% | 5,100 |
| Apr 20, 2026 | 32.52 | 32.67 | 32.00 | 32.22 | 31.92 | -4.15% | 9,692 |
| Apr 17, 2026 | 33.00 | 33.62 | 32.85 | 33.62 | 33.02 | 2.16% | 11,751 |
| Apr 16, 2026 | 32.82 | 33.03 | 32.44 | 32.91 | 32.32 | 0.95% | 14,613 |
| Apr 15, 2026 | 32.30 | 33.00 | 32.23 | 32.60 | 32.02 | 1.48% | 13,674 |
| Apr 14, 2026 | 31.00 | 32.28 | 30.90 | 32.13 | 31.55 | 5.40% | 13,495 |
| Apr 13, 2026 | 30.19 | 30.53 | 29.97 | 30.48 | 29.94 | 0.07% | 6,590 |
| Apr 10, 2026 | 30.92 | 30.93 | 30.20 | 30.46 | 29.65 | 0.12% | 11,840 |
| Apr 9, 2026 | 30.31 | 30.83 | 30.15 | 30.43 | 29.61 | 3.03% | 13,316 |
| Apr 8, 2026 | 28.88 | 30.48 | 28.54 | 29.53 | 28.74 | 8.01% | 25,242 |
| Apr 7, 2026 | 27.20 | 27.38 | 26.89 | 27.34 | 26.61 | 0.28% | 8,197 |
| Apr 6, 2026 | 27.49 | 27.75 | 27.25 | 27.27 | 26.54 | -0.75% | 15,190 |
| Apr 2, 2026 | 26.99 | 27.60 | 26.66 | 27.47 | 26.67 | -0.63% | 16,613 |
| Apr 1, 2026 | 27.72 | 28.34 | 27.47 | 27.65 | 26.84 | 1.15% | 12,651 |
| Mar 31, 2026 | 26.01 | 27.40 | 26.01 | 27.33 | 26.54 | 8.09% | 16,146 |
| Mar 30, 2026 | 25.27 | 25.32 | 25.02 | 25.29 | 24.55 | 1.87% | 12,748 |
| Mar 27, 2026 | 25.75 | 25.75 | 24.52 | 24.82 | 23.94 | -4.90% | 28,871 |
| Mar 26, 2026 | 28.22 | 28.22 | 25.93 | 26.10 | 25.17 | -9.70% | 21,485 |
| Mar 25, 2026 | 29.06 | 29.38 | 28.83 | 28.90 | 27.87 | 0.50% | 4,657 |
| Mar 24, 2026 | 29.02 | 29.04 | 28.76 | 28.76 | 27.73 | -2.28% | 6,510 |
| Mar 23, 2026 | 29.19 | 29.66 | 29.10 | 29.43 | 28.38 | 1.31% | 8,441 |
| Mar 20, 2026 | 29.54 | 29.54 | 28.61 | 29.05 | 27.87 | -2.02% | 233,836 |
| Mar 19, 2026 | 30.01 | 30.08 | 29.51 | 29.65 | 28.44 | -2.02% | 13,109 |
| Mar 18, 2026 | 30.33 | 30.67 | 30.24 | 30.26 | 29.03 | -1.37% | 10,815 |
| Mar 17, 2026 | 30.76 | 31.50 | 30.68 | 30.68 | 29.43 | -0.87% | 15,289 |
| Mar 16, 2026 | 30.93 | 31.42 | 30.79 | 30.95 | 29.69 | 1.68% | 30,099 |
| Mar 13, 2026 | 31.06 | 31.20 | 30.27 | 30.44 | 28.98 | -4.43% | 32,555 |
| Mar 12, 2026 | 32.43 | 32.43 | 31.84 | 31.85 | 30.32 | -3.01% | 9,084 |
| Mar 11, 2026 | 32.99 | 33.04 | 32.50 | 32.84 | 31.27 | 0.09% | 7,059 |
| Mar 10, 2026 | 32.72 | 33.13 | 32.55 | 32.81 | 31.24 | 1.27% | 14,808 |
| Mar 9, 2026 | 31.76 | 32.49 | 31.24 | 32.40 | 30.85 | -0.18% | 14,326 |
| Mar 6, 2026 | 32.27 | 32.72 | 32.01 | 32.46 | 30.70 | -2.84% | 8,053 |
| Mar 5, 2026 | 33.59 | 33.98 | 32.95 | 33.41 | 31.60 | -1.27% | 8,991 |
| Mar 4, 2026 | 33.22 | 34.11 | 33.22 | 33.84 | 32.01 | 2.05% | 11,825 |
| Mar 3, 2026 | 32.64 | 33.32 | 32.21 | 33.16 | 31.37 | 0.45% | 16,729 |
| Mar 2, 2026 | 32.00 | 33.30 | 31.92 | 33.01 | 31.22 | -0.09% | 20,734 |
| Feb 27, 2026 | 32.73 | 33.04 | 32.39 | 33.04 | 30.99 | -1.34% | 16,855 |
| Feb 26, 2026 | 33.20 | 33.73 | 33.20 | 33.49 | 31.41 | 0.36% | 20,584 |
| Feb 25, 2026 | 32.76 | 33.37 | 32.75 | 33.37 | 31.30 | 3.73% | 17,623 |
| Feb 24, 2026 | 32.01 | 32.50 | 31.93 | 32.17 | 30.18 | -0.43% | 15,388 |
| Feb 23, 2026 | 33.19 | 33.19 | 32.28 | 32.31 | 30.31 | -3.84% | 26,085 |
| Feb 20, 2026 | 32.91 | 34.02 | 32.91 | 33.60 | 31.35 | 1.97% | 84,203 |