Skip to main content
logo
Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
23.03
-0.53 (-2.25%)
Oct 30, 2026, 4:00 PM EDT - Market closed

METW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202623.0023.4922.9723.0323.03-2.25%14,150
Oct 29, 202623.2923.9623.2623.5623.562.58%15,604
Oct 28, 202623.3423.4022.8622.9722.97-1.62%15,598
Oct 27, 202623.5423.6023.3523.3523.34-1.69%14,788
Oct 26, 202624.4324.4423.7523.7523.75-2.62%14,384
Oct 23, 202624.5224.7824.2024.5724.39-0.59%12,248
Oct 22, 202626.6126.6124.5024.7224.53-9.15%20,223
Oct 21, 202627.4827.8427.0727.2127.000.96%30,322
Oct 20, 202626.8626.9526.4426.9526.74-2.16%12,638
Oct 19, 202627.5027.5527.0227.5527.33-0.68%13,516
Oct 16, 202629.0029.0027.7327.9227.52-4.48%7,275
Oct 15, 202628.7529.3728.3329.2328.81-0.03%11,595
Oct 14, 202630.1330.1629.1229.2428.82-4.03%14,190
Oct 13, 202629.8630.7729.8530.4630.033.39%22,889
Oct 12, 202629.4330.0029.4329.6329.044.11%25,957
Oct 9, 202628.6628.8728.4228.4627.90-0.73%9,296
Oct 8, 202628.7228.7328.3628.6728.100.06%10,792
Oct 7, 202628.7228.8628.6128.6528.09-2.95%10,710
Oct 6, 202629.7330.1329.4529.5328.94-0.29%12,114
Oct 5, 202629.1629.8529.1629.6129.022.18%11,755
Oct 2, 202629.6729.6729.1929.3128.400.40%14,204
Oct 1, 202629.4029.4029.0629.1928.29-0.22%11,502
Sep 30, 202629.6729.7829.0429.2528.35-1.96%8,351
Sep 29, 202628.9729.8428.7929.8428.924.01%7,265
Sep 28, 202630.2430.2628.5428.6927.81-5.73%25,391
Sep 25, 202631.8431.8430.5830.6929.50-4.13%40,550
Sep 24, 202630.7632.0730.6632.0130.775.22%61,214
Sep 23, 202630.6231.1230.4230.4229.241.31%18,465
Sep 22, 202629.6431.0029.6130.0328.86-0.76%15,110
Sep 21, 202627.4430.7027.4430.2629.0813.99%49,925
Sep 18, 202627.2527.5826.8126.8225.51-3.19%57,051
Sep 17, 202627.5527.7027.0027.7026.361.68%6,057
Sep 16, 202627.7227.7527.2527.2525.920.50%9,773
Sep 15, 202627.1427.4126.9327.1125.790.94%8,993
Sep 14, 202626.4926.9926.1526.8625.553.16%14,812
Sep 11, 202626.9526.9526.3026.3024.770.63%12,464
Sep 10, 202627.0127.0126.0826.1324.62-1.68%15,519
Sep 9, 202626.5726.8025.9526.5825.047.70%17,971
Sep 8, 202624.7825.0224.6024.6823.25-0.56%10,676
Sep 4, 202624.6825.0624.5625.0623.381.21%5,849
Sep 3, 202624.7425.1624.6424.7623.103.58%30,936
Sep 2, 202623.8824.1723.8823.9022.303.02%14,116
Sep 1, 202622.4323.5022.4323.2021.650.67%9,367
Aug 31, 202623.2123.2122.9023.0521.50-0.72%31,579
Aug 28, 202622.9623.7722.8623.3121.661.43%9,106
Aug 27, 202623.0023.6022.8222.9921.35-1.29%7,786
Aug 26, 202624.0024.0022.5523.2921.631.55%21,759
Aug 25, 202622.7022.9322.5822.9321.302.13%9,945
Aug 24, 202621.8622.4521.8622.4520.862.07%13,114
Aug 21, 202621.8822.2721.8822.1720.430.89%15,731