Skip to main content
logo
Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
26.82
-0.88 (-3.18%)
At close: Sep 18, 2026, 4:00 PM EDT
27.10
+0.28 (1.04%)
After-hours: Sep 18, 2026, 8:00 PM EDT

METW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202628.0828.0826.8126.8226.82-3.19%2,426
Sep 17, 202627.5527.7027.0027.7027.701.68%5,514
Sep 16, 202627.7227.7527.2527.2527.250.50%9,665
Sep 15, 202627.1427.4126.9327.1127.110.94%8,661
Sep 14, 202626.4926.9926.1526.8626.863.16%14,812
Sep 11, 202626.9526.9526.3026.3026.040.63%12,464
Sep 10, 202627.0127.0126.0826.1325.88-1.68%15,519
Sep 9, 202626.5726.8025.9526.5826.327.70%17,971
Sep 8, 202624.7825.0224.6024.6824.44-0.56%10,676
Sep 4, 202624.6825.0624.5625.0624.581.21%5,849
Sep 3, 202624.7425.1624.6424.7624.283.58%30,936
Sep 2, 202623.8824.1723.8823.9023.443.02%14,116
Sep 1, 202622.4323.5022.4323.2022.750.67%9,367
Aug 31, 202623.2123.2122.9023.0522.60-0.72%31,579
Aug 28, 202622.9623.7722.8623.3122.771.43%9,106
Aug 27, 202623.0023.6022.8222.9922.45-1.29%7,786
Aug 26, 202624.0024.0022.5523.2922.741.55%21,759
Aug 25, 202622.7022.9322.5822.9322.392.13%9,945
Aug 24, 202621.8622.4521.8622.4521.922.07%13,114
Aug 21, 202621.8822.2721.8822.1721.480.89%15,731
Aug 20, 202621.9822.0621.6521.9721.290.01%5,100
Aug 19, 202621.9122.3021.5421.9721.290.50%14,524
Aug 18, 202622.1322.3021.8621.8621.18-5.21%39,321
Aug 17, 202624.2924.2922.9023.0722.35-4.34%38,346
Aug 14, 202624.6824.8324.3424.3623.36-1.01%8,977
Aug 13, 202623.8024.6123.8024.6123.603.22%14,588
Aug 12, 202625.0025.0023.8223.8422.86-4.02%12,319
Aug 11, 202624.9425.4224.8424.8423.820.88%6,221
Aug 10, 202624.8825.2724.4924.6223.610.09%9,048
Aug 7, 202624.7024.8524.3524.7023.590.88%10,101
Aug 6, 202624.4324.7324.4024.4923.390.03%17,832
Aug 5, 202624.7724.7724.0424.4823.380.23%21,615
Aug 4, 202624.2724.6023.9524.4223.32-0.08%22,909
Aug 3, 202623.3024.7723.3024.4423.347.24%26,960
Jul 31, 202622.4522.9922.1622.9021.773.95%37,188
Jul 30, 202621.3022.0621.1722.0320.94-9.41%44,703
Jul 29, 202624.6724.7824.2724.3223.11-2.02%24,412
Jul 28, 202625.0025.0924.7024.8223.590.11%6,148
Jul 27, 202625.4525.5424.7924.7923.56-0.28%8,116
Jul 24, 202625.5725.8325.0625.0623.63-2.22%7,802
Jul 23, 202625.7426.0125.2325.6324.17-4.08%9,286
Jul 22, 202627.1027.2626.7226.7225.19-3.08%5,715
Jul 21, 202627.7827.9027.5727.5725.99-0.33%4,506
Jul 20, 202627.7728.0227.4427.6626.08-0.34%22,070
Jul 17, 202628.1828.3727.0728.1126.17-3.14%17,295
Jul 16, 202629.9429.9428.9129.0227.02-3.04%16,233
Jul 15, 202629.2330.0729.2329.9327.863.78%13,451
Jul 14, 202628.5929.0228.2128.8426.850.66%13,437
Jul 13, 202628.7429.7628.5928.6526.67-2.43%33,318
Jul 10, 202629.8029.9029.2529.6227.337.05%28,682