Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
26.79
+2.50 (10.29%)
At close: Jul 1, 2026, 4:00 PM EDT
26.88
+0.09 (0.34%)
After-hours: Jul 1, 2026, 8:00 PM EDT
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 26.38 | 27.47 | 26.08 | 26.79 | 26.79 | 10.29% | 27,301 |
| Jun 30, 2026 | 24.41 | 24.41 | 23.80 | 24.29 | 24.29 | 0.24% | 8,159 |
| Jun 29, 2026 | 24.38 | 24.43 | 24.23 | 24.23 | 24.23 | 3.04% | 4,403 |
| Jun 26, 2026 | 23.54 | 24.07 | 23.40 | 23.73 | 23.52 | 1.32% | 13,014 |
| Jun 25, 2026 | 24.02 | 24.07 | 23.30 | 23.42 | 23.21 | -3.21% | 17,002 |
| Jun 24, 2026 | 24.50 | 24.73 | 24.13 | 24.20 | 23.98 | -1.13% | 9,163 |
| Jun 23, 2026 | 24.47 | 24.84 | 24.44 | 24.47 | 24.25 | -0.28% | 10,556 |
| Jun 22, 2026 | 25.13 | 25.13 | 24.36 | 24.54 | 24.32 | -2.89% | 51,595 |
| Jun 18, 2026 | 25.08 | 25.42 | 24.84 | 25.40 | 25.05 | 2.27% | 9,427 |
| Jun 17, 2026 | 26.12 | 26.18 | 24.84 | 24.84 | 24.49 | -6.51% | 17,544 |
| Jun 16, 2026 | 26.55 | 26.78 | 26.15 | 26.57 | 26.20 | 1.57% | 6,155 |
| Jun 15, 2026 | 25.68 | 26.49 | 25.68 | 26.16 | 25.79 | 5.39% | 14,385 |
| Jun 12, 2026 | 25.15 | 25.28 | 24.71 | 24.94 | 24.47 | -0.42% | 12,277 |
| Jun 11, 2026 | 24.86 | 25.21 | 24.44 | 25.05 | 24.58 | -0.39% | 18,974 |
| Jun 10, 2026 | 25.54 | 26.19 | 25.14 | 25.14 | 24.67 | -3.04% | 10,556 |
| Jun 9, 2026 | 26.47 | 26.50 | 25.75 | 25.93 | 25.44 | 0.03% | 11,979 |
| Jun 8, 2026 | 26.14 | 26.25 | 25.88 | 25.92 | 25.44 | -1.37% | 13,817 |
| Jun 5, 2026 | 28.50 | 28.50 | 26.08 | 26.54 | 25.79 | -6.79% | 12,073 |
| Jun 4, 2026 | 28.13 | 29.22 | 28.13 | 28.47 | 27.67 | 0.76% | 22,729 |
| Jun 3, 2026 | 27.21 | 28.26 | 27.21 | 28.26 | 27.46 | 5.19% | 20,490 |
| Jun 2, 2026 | 27.04 | 27.46 | 26.87 | 26.87 | 26.10 | -0.59% | 22,067 |
| Jun 1, 2026 | 28.81 | 28.81 | 26.98 | 27.03 | 26.26 | -6.21% | 26,986 |
| May 29, 2026 | 28.92 | 29.05 | 28.36 | 29.00 | 28.00 | -0.24% | 22,849 |
| May 28, 2026 | 29.17 | 29.37 | 28.83 | 29.07 | 28.07 | -0.10% | 153,468 |
| May 27, 2026 | 27.81 | 29.15 | 27.77 | 29.10 | 28.10 | 4.51% | 16,776 |
| May 26, 2026 | 27.85 | 27.85 | 27.50 | 27.84 | 26.88 | 0.29% | 9,015 |
| May 22, 2026 | 28.09 | 28.09 | 27.82 | 27.98 | 26.81 | 0.73% | 8,634 |
| May 21, 2026 | 27.31 | 27.89 | 27.23 | 27.77 | 26.61 | 0.35% | 80,252 |
| May 20, 2026 | 27.30 | 27.79 | 27.27 | 27.68 | 26.52 | 0.36% | 11,533 |
| May 19, 2026 | 27.77 | 28.00 | 27.51 | 27.58 | 26.42 | -1.71% | 15,846 |
| May 18, 2026 | 27.81 | 28.14 | 27.80 | 28.06 | 26.88 | -0.56% | 9,707 |
| May 15, 2026 | 28.27 | 28.75 | 28.18 | 28.41 | 27.03 | -0.68% | 7,027 |
| May 14, 2026 | 28.33 | 28.90 | 28.33 | 28.60 | 27.22 | 0.35% | 12,127 |
| May 13, 2026 | 27.25 | 28.63 | 27.25 | 28.50 | 27.12 | 2.44% | 17,635 |
| May 12, 2026 | 27.19 | 27.82 | 27.19 | 27.82 | 26.48 | 1.09% | 14,642 |
| May 11, 2026 | 27.80 | 27.85 | 27.52 | 27.52 | 26.19 | -2.23% | 22,503 |
| May 8, 2026 | 28.44 | 28.77 | 28.05 | 28.21 | 26.79 | -1.36% | 19,571 |
| May 7, 2026 | 28.64 | 29.10 | 28.53 | 28.60 | 27.16 | 0.70% | 20,121 |
| May 6, 2026 | 28.28 | 28.60 | 27.54 | 28.40 | 26.97 | 1.63% | 15,521 |
| May 5, 2026 | 28.36 | 28.36 | 27.76 | 27.95 | 26.54 | -1.20% | 22,391 |
| May 4, 2026 | 28.16 | 28.42 | 27.90 | 28.28 | 26.86 | 0.24% | 22,411 |
| May 1, 2026 | 28.76 | 28.76 | 28.25 | 28.42 | 26.80 | -0.80% | 25,338 |
| Apr 30, 2026 | 29.07 | 29.07 | 27.87 | 28.65 | 27.01 | -10.02% | 49,439 |
| Apr 29, 2026 | 31.83 | 32.05 | 31.67 | 31.84 | 30.02 | -0.46% | 9,922 |
| Apr 28, 2026 | 32.21 | 32.50 | 31.74 | 31.99 | 30.16 | -1.31% | 6,026 |
| Apr 27, 2026 | 32.20 | 32.53 | 32.07 | 32.41 | 30.56 | 0.56% | 5,342 |
| Apr 24, 2026 | 31.65 | 32.70 | 31.60 | 32.54 | 30.39 | 2.98% | 10,000 |
| Apr 23, 2026 | 31.71 | 32.06 | 31.27 | 31.60 | 29.51 | -2.82% | 7,099 |
| Apr 22, 2026 | 32.32 | 32.65 | 32.32 | 32.52 | 30.37 | 1.12% | 3,054 |
| Apr 21, 2026 | 32.46 | 32.56 | 32.05 | 32.16 | 30.03 | -0.21% | 5,100 |