Skip to main content
logo
Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
27.57
-0.09 (-0.33%)
Jul 21, 2026, 4:00 PM EDT - Market closed

METW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202627.7827.9027.5727.5727.57-0.33%4,500
Jul 20, 202627.7728.0227.4427.6627.66-0.34%22,070
Jul 17, 202628.1828.3727.0728.1127.75-3.14%17,295
Jul 16, 202629.9429.9428.9129.0228.65-3.04%16,233
Jul 15, 202629.2330.0729.2329.9329.553.78%13,451
Jul 14, 202628.5929.0228.2128.8428.480.66%13,437
Jul 13, 202628.7429.7628.5928.6528.29-2.43%33,318
Jul 10, 202629.8029.9029.2529.6228.997.05%28,682
Jul 9, 202624.8727.6724.8727.6727.085.53%12,992
Jul 8, 202626.6226.6225.9526.2225.66-2.42%6,986
Jul 7, 202626.5027.0426.3026.8726.303.07%9,596
Jul 6, 202625.9226.1025.3026.0725.523.67%11,426
Jul 2, 202626.0426.0825.2525.2724.61-5.67%12,025
Jul 1, 202626.3827.4726.0826.7926.1010.29%27,303
Jun 30, 202624.4124.4123.8024.2923.660.24%8,159
Jun 29, 202624.3824.4324.2324.2323.603.04%4,403
Jun 26, 202623.5424.0723.4023.7322.911.32%13,014
Jun 25, 202624.0224.0723.3023.4222.61-3.21%17,002
Jun 24, 202624.5024.7324.1324.2023.36-1.13%9,163
Jun 23, 202624.4724.8424.4424.4723.62-0.28%10,556
Jun 22, 202625.1325.1324.3624.5423.69-2.89%51,595
Jun 18, 202625.0825.4224.8425.4024.402.27%9,427
Jun 17, 202626.1226.1824.8424.8423.85-6.51%17,544
Jun 16, 202626.5526.7826.1526.5725.521.57%6,155
Jun 15, 202625.6826.4925.6826.1625.125.39%14,385
Jun 12, 202625.1525.2824.7124.9423.84-0.42%12,277
Jun 11, 202624.8625.2124.4425.0523.94-0.39%18,974
Jun 10, 202625.5426.1925.1425.1424.03-3.04%10,556
Jun 9, 202626.4726.5025.7525.9324.780.03%11,979
Jun 8, 202626.1426.2525.8825.9224.78-1.37%13,817
Jun 5, 202628.5028.5026.0826.5425.12-6.79%12,073
Jun 4, 202628.1329.2228.1328.4726.950.76%22,729
Jun 3, 202627.2128.2627.2128.2626.755.19%20,490
Jun 2, 202627.0427.4626.8726.8725.43-0.59%22,067
Jun 1, 202628.8128.8126.9827.0325.58-6.21%26,986
May 29, 202628.9229.0528.3629.0027.27-0.24%22,849
May 28, 202629.1729.3728.8329.0727.34-0.10%153,468
May 27, 202627.8129.1527.7729.1027.374.51%16,776
May 26, 202627.8527.8527.5027.8426.190.29%9,015
May 22, 202628.0928.0927.8227.9826.110.73%8,634
May 21, 202627.3127.8927.2327.7725.920.35%80,252
May 20, 202627.3027.7927.2727.6825.830.36%11,533
May 19, 202627.7728.0027.5127.5825.74-1.71%15,846
May 18, 202627.8128.1427.8028.0626.18-0.56%9,707
May 15, 202628.2728.7528.1828.4126.33-0.68%7,027
May 14, 202628.3328.9028.3328.6026.510.35%12,127
May 13, 202627.2528.6327.2528.5026.422.44%17,635
May 12, 202627.1927.8227.1927.8225.791.09%14,642
May 11, 202627.8027.8527.5227.5225.51-2.23%22,503
May 8, 202628.4428.7728.0528.2126.09-1.36%19,571