Skip to main content
logo
Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
25.18
+0.56 (2.26%)
Aug 11, 2026, 11:36 AM EDT - Market open

METW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202624.9425.4224.9425.25-2.54%3,406
Aug 10, 202624.8825.2724.4924.6224.620.09%9,046
Aug 7, 202624.7024.8524.3524.7024.600.88%10,101
Aug 6, 202624.4324.7324.4024.4924.390.03%17,832
Aug 5, 202624.7724.7724.0424.4824.380.23%21,615
Aug 4, 202624.2724.6023.9524.4224.32-0.08%22,909
Aug 3, 202623.3024.7723.3024.4424.347.24%26,960
Jul 31, 202622.4522.9922.1622.9022.703.95%37,188
Jul 30, 202621.3022.0621.1722.0321.84-9.41%44,703
Jul 29, 202624.6724.7824.2724.3224.10-2.02%24,412
Jul 28, 202625.0025.0924.7024.8224.600.11%6,148
Jul 27, 202625.4525.5424.7924.7924.57-0.28%8,116
Jul 24, 202625.5725.8325.0625.0624.64-2.22%7,802
Jul 23, 202625.7426.0125.2325.6325.20-4.08%9,286
Jul 22, 202627.1027.2626.7226.7226.27-3.08%5,715
Jul 21, 202627.7827.9027.5727.5727.11-0.33%4,506
Jul 20, 202627.7728.0227.4427.6627.20-0.34%22,070
Jul 17, 202628.1828.3727.0728.1127.29-3.14%17,295
Jul 16, 202629.9429.9428.9129.0228.17-3.04%16,233
Jul 15, 202629.2330.0729.2329.9329.063.78%13,451
Jul 14, 202628.5929.0228.2128.8428.000.66%13,437
Jul 13, 202628.7429.7628.5928.6527.81-2.43%33,318
Jul 10, 202629.8029.9029.2529.6228.507.05%28,682
Jul 9, 202624.8727.6724.8727.6726.635.53%12,992
Jul 8, 202626.6226.6225.9526.2225.23-2.42%6,986
Jul 7, 202626.5027.0426.3026.8725.863.07%9,596
Jul 6, 202625.9226.1025.3026.0725.093.67%11,426
Jul 2, 202626.0426.0825.2525.2724.20-5.67%12,025
Jul 1, 202626.3827.4726.0826.7925.6610.29%27,303
Jun 30, 202624.4124.4123.8024.2923.260.24%8,159
Jun 29, 202624.3824.4324.2324.2323.213.04%4,403
Jun 26, 202623.5424.0723.4023.7322.521.32%13,014
Jun 25, 202624.0224.0723.3023.4222.23-3.21%17,002
Jun 24, 202624.5024.7324.1324.2022.97-1.13%9,163
Jun 23, 202624.4724.8424.4424.4723.23-0.28%10,556
Jun 22, 202625.1325.1324.3624.5423.29-2.89%51,595
Jun 18, 202625.0825.4224.8425.4023.992.27%9,427
Jun 17, 202626.1226.1824.8424.8423.45-6.51%17,544
Jun 16, 202626.5526.7826.1526.5725.091.57%6,155
Jun 15, 202625.6826.4925.6826.1624.705.39%14,385
Jun 12, 202625.1525.2824.7124.9423.44-0.42%12,277
Jun 11, 202624.8625.2124.4425.0523.54-0.39%18,974
Jun 10, 202625.5426.1925.1425.1423.63-3.04%10,556
Jun 9, 202626.4726.5025.7525.9324.370.03%11,979
Jun 8, 202626.1426.2525.8825.9224.36-1.37%13,817
Jun 5, 202628.5028.5026.0826.5424.70-6.79%12,073
Jun 4, 202628.1329.2228.1328.4726.500.76%22,729
Jun 3, 202627.2128.2627.2128.2626.305.19%20,490
Jun 2, 202627.0427.4626.8726.8725.00-0.59%22,067
Jun 1, 202628.8128.8126.9827.0325.15-6.21%26,986