Skip to main content
logo
Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
28.46
-0.21 (-0.73%)
Oct 9, 2026, 4:00 PM EDT - Market closed

METW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202628.6628.8728.4228.4628.46-0.73%9,297
Oct 8, 202628.7228.7328.3628.6728.670.06%10,788
Oct 7, 202628.7228.8628.6128.6528.65-2.95%10,710
Oct 6, 202629.7330.1329.4529.5329.53-0.29%12,114
Oct 5, 202629.1629.8529.1629.6129.612.18%11,755
Oct 2, 202629.6729.6729.1929.3128.980.40%14,204
Oct 1, 202629.4029.4029.0629.1928.86-0.22%11,502
Sep 30, 202629.6729.7829.0429.2528.93-1.96%8,351
Sep 29, 202628.9729.8428.7929.8429.514.01%7,265
Sep 28, 202630.2430.2628.5428.6928.37-5.73%25,391
Sep 25, 202631.8431.8430.5830.6930.09-4.13%40,550
Sep 24, 202630.7632.0730.6632.0131.395.22%61,214
Sep 23, 202630.6231.1230.4230.4229.831.31%18,465
Sep 22, 202629.6431.0029.6130.0329.45-0.76%15,110
Sep 21, 202627.4430.7027.4430.2629.6713.99%49,925
Sep 18, 202627.2527.5826.8126.8226.03-3.19%57,051
Sep 17, 202627.5527.7027.0027.7026.891.68%6,057
Sep 16, 202627.7227.7527.2527.2526.440.50%9,773
Sep 15, 202627.1427.4126.9327.1126.310.94%8,993
Sep 14, 202626.4926.9926.1526.8626.073.16%14,812
Sep 11, 202626.9526.9526.3026.3025.270.63%12,464
Sep 10, 202627.0127.0126.0826.1325.11-1.68%15,519
Sep 9, 202626.5726.8025.9526.5825.547.70%17,971
Sep 8, 202624.7825.0224.6024.6823.72-0.56%10,676
Sep 4, 202624.6825.0624.5625.0623.851.21%5,849
Sep 3, 202624.7425.1624.6424.7623.573.58%30,936
Sep 2, 202623.8824.1723.8823.9022.753.02%14,116
Sep 1, 202622.4323.5022.4323.2022.080.67%9,367
Aug 31, 202623.2123.2122.9023.0521.94-0.72%31,579
Aug 28, 202622.9623.7722.8623.3122.091.43%9,106
Aug 27, 202623.0023.6022.8222.9921.78-1.29%7,786
Aug 26, 202624.0024.0022.5523.2922.071.55%21,759
Aug 25, 202622.7022.9322.5822.9321.732.13%9,945
Aug 24, 202621.8622.4521.8622.4521.282.07%13,114
Aug 21, 202621.8822.2721.8822.1720.850.89%15,731
Aug 20, 202621.9822.0621.6521.9720.660.01%5,100
Aug 19, 202621.9122.3021.5421.9720.660.50%14,524
Aug 18, 202622.1322.3021.8621.8620.56-5.21%39,321
Aug 17, 202624.2924.2922.9023.0721.69-4.34%38,346
Aug 14, 202624.6824.8324.3424.3622.67-1.01%8,977
Aug 13, 202623.8024.6123.8024.6122.903.22%14,588
Aug 12, 202625.0025.0023.8223.8422.19-4.02%12,319
Aug 11, 202624.9425.4224.8424.8423.120.88%6,221
Aug 10, 202624.8825.2724.4924.6222.920.09%9,048
Aug 7, 202624.7024.8524.3524.7022.900.88%10,101
Aug 6, 202624.4324.7324.4024.4922.700.03%17,832
Aug 5, 202624.7724.7724.0424.4822.690.23%21,615
Aug 4, 202624.2724.6023.9524.4222.64-0.08%22,909
Aug 3, 202623.3024.7723.3024.4422.657.24%26,960
Jul 31, 202622.4522.9922.1622.9021.123.95%37,188