Roundhill META WeeklyPay ETF (METW)

BATS: METW · Real-Time Price · USD

27.98

+0.21 (0.74%)

At close: May 22, 2026, 4:00 PM EDT

27.95

-0.02 (-0.08%)

After-hours: May 22, 2026, 8:00 PM EDT

METW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	28.09	28.09	27.82	27.98	27.98	0.73%	8,599
May 21, 2026	27.31	27.89	27.23	27.77	27.77	0.35%	80,243
May 20, 2026	27.30	27.79	27.27	27.68	27.68	0.36%	11,533
May 19, 2026	27.77	28.00	27.51	27.58	27.58	-1.71%	15,846
May 18, 2026	27.81	28.14	27.80	28.06	28.06	-0.56%	9,707
May 15, 2026	28.27	28.75	28.18	28.41	28.21	-0.68%	7,027
May 14, 2026	28.33	28.90	28.33	28.60	28.41	0.35%	12,127
May 13, 2026	27.25	28.63	27.25	28.50	28.31	2.44%	17,635
May 12, 2026	27.19	27.82	27.19	27.82	27.63	1.09%	14,642
May 11, 2026	27.80	27.85	27.52	27.52	27.34	-2.23%	22,503
May 8, 2026	28.44	28.77	28.05	28.21	27.96	-1.36%	19,571
May 7, 2026	28.64	29.10	28.53	28.60	28.34	0.70%	20,121
May 6, 2026	28.28	28.60	27.54	28.40	28.15	1.63%	15,521
May 5, 2026	28.36	28.36	27.76	27.95	27.70	-1.20%	22,391
May 4, 2026	28.16	28.42	27.90	28.28	28.03	0.24%	22,411
May 1, 2026	28.76	28.76	28.25	28.42	27.97	-0.80%	25,338
Apr 30, 2026	29.07	29.07	27.87	28.65	28.19	-10.02%	49,439
Apr 29, 2026	31.83	32.05	31.67	31.84	31.33	-0.46%	9,922
Apr 28, 2026	32.21	32.50	31.74	31.99	31.48	-1.31%	6,026
Apr 27, 2026	32.20	32.53	32.07	32.41	31.90	0.56%	5,342
Apr 24, 2026	31.65	32.70	31.60	32.54	31.72	2.98%	10,000
Apr 23, 2026	31.71	32.06	31.27	31.60	30.80	-2.82%	7,099
Apr 22, 2026	32.32	32.65	32.32	32.52	31.69	1.12%	3,054
Apr 21, 2026	32.46	32.56	32.05	32.16	31.34	-0.21%	5,100
Apr 20, 2026	32.52	32.67	32.00	32.22	31.41	-3.34%	9,692
Apr 17, 2026	33.00	33.62	32.85	33.62	32.49	2.16%	11,751
Apr 16, 2026	32.82	33.03	32.44	32.91	31.81	0.95%	14,613
Apr 15, 2026	32.30	33.00	32.23	32.60	31.51	1.48%	13,674
Apr 14, 2026	31.00	32.28	30.90	32.13	31.05	5.40%	13,495
Apr 13, 2026	30.19	30.53	29.97	30.48	29.46	0.98%	6,590
Apr 10, 2026	30.92	30.93	30.20	30.46	29.17	0.12%	11,840
Apr 9, 2026	30.31	30.83	30.15	30.43	29.14	3.03%	13,316
Apr 8, 2026	28.88	30.48	28.54	29.53	28.28	8.01%	25,242
Apr 7, 2026	27.20	27.38	26.89	27.34	26.19	0.28%	8,197
Apr 6, 2026	27.49	27.75	27.25	27.27	26.11	-0.50%	15,190
Apr 2, 2026	26.99	27.60	26.66	27.47	26.25	-0.63%	16,613
Apr 1, 2026	27.72	28.34	27.47	27.65	26.41	1.15%	12,651
Mar 31, 2026	26.01	27.40	26.01	27.33	26.11	8.09%	16,146
Mar 30, 2026	25.27	25.32	25.02	25.29	24.16	2.57%	12,748
Mar 27, 2026	25.75	25.75	24.52	24.82	23.55	-4.90%	28,871
Mar 26, 2026	28.22	28.22	25.93	26.10	24.77	-9.70%	21,485
Mar 25, 2026	29.06	29.38	28.83	28.90	27.43	0.50%	4,657
Mar 24, 2026	29.02	29.04	28.76	28.76	27.29	-2.28%	6,510
Mar 23, 2026	29.19	29.66	29.10	29.43	27.93	1.84%	8,441
Mar 20, 2026	29.54	29.54	28.61	29.05	27.42	-2.02%	233,836
Mar 19, 2026	30.01	30.08	29.51	29.65	27.99	-2.02%	13,109
Mar 18, 2026	30.33	30.67	30.24	30.26	28.56	-1.37%	10,815
Mar 17, 2026	30.76	31.50	30.68	30.68	28.96	-0.87%	15,289
Mar 16, 2026	30.93	31.42	30.79	30.95	29.22	2.45%	30,099
Mar 13, 2026	31.06	31.20	30.27	30.44	28.52	-4.43%	32,555