Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
14.98
+0.59 (4.10%)
At close: May 12, 2025, 4:00 PM
14.98
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
METV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.97 | 15.05 | 14.80 | 14.98 | 14.98 | 4.10% | 480,551 |
| May 9, 2025 | 14.41 | 14.56 | 14.32 | 14.39 | 14.39 | 0.77% | 207,569 |
| May 8, 2025 | 14.14 | 14.39 | 14.14 | 14.28 | 14.28 | 1.85% | 153,698 |
| May 7, 2025 | 14.07 | 14.12 | 13.89 | 14.02 | 14.02 | -0.28% | 119,334 |
| May 6, 2025 | 13.96 | 14.10 | 13.89 | 14.06 | 14.06 | -0.28% | 96,264 |
| May 5, 2025 | 14.05 | 14.20 | 14.05 | 14.10 | 14.10 | -0.70% | 72,641 |
| May 2, 2025 | 14.10 | 14.27 | 14.07 | 14.20 | 14.20 | 1.72% | 66,021 |
| May 1, 2025 | 13.99 | 14.10 | 13.93 | 13.96 | 13.96 | 1.45% | 128,508 |
| Apr 30, 2025 | 13.55 | 13.81 | 13.44 | 13.76 | 13.76 | -0.79% | 66,123 |
| Apr 29, 2025 | 13.70 | 13.89 | 13.70 | 13.87 | 13.87 | 0.65% | 72,247 |
| Apr 28, 2025 | 13.78 | 13.84 | 13.60 | 13.78 | 13.78 | -0.07% | 77,241 |
| Apr 25, 2025 | 13.60 | 13.81 | 13.60 | 13.79 | 13.79 | 1.17% | 41,167 |
| Apr 24, 2025 | 13.29 | 13.65 | 13.28 | 13.63 | 13.63 | 2.87% | 121,416 |
| Apr 23, 2025 | 13.31 | 13.47 | 13.21 | 13.25 | 13.25 | 2.47% | 263,548 |
| Apr 22, 2025 | 12.67 | 13.01 | 12.67 | 12.93 | 12.93 | 3.44% | 244,797 |
| Apr 21, 2025 | 12.54 | 12.62 | 12.38 | 12.50 | 12.50 | -1.57% | 429,925 |
| Apr 17, 2025 | 12.71 | 12.79 | 12.62 | 12.70 | 12.70 | 0.47% | 98,127 |
| Apr 16, 2025 | 12.66 | 12.80 | 12.44 | 12.64 | 12.64 | -1.86% | 112,600 |
| Apr 15, 2025 | 12.86 | 13.00 | 12.85 | 12.88 | 12.88 | -0.08% | 57,140 |
| Apr 14, 2025 | 13.03 | 13.13 | 12.79 | 12.89 | 12.89 | 0.70% | 154,723 |
| Apr 11, 2025 | 12.43 | 12.81 | 12.42 | 12.80 | 12.80 | 2.81% | 324,132 |
| Apr 10, 2025 | 12.70 | 12.74 | 12.12 | 12.45 | 12.45 | -4.08% | 271,599 |
| Apr 9, 2025 | 11.57 | 13.08 | 11.57 | 12.98 | 12.98 | 11.99% | 455,388 |
| Apr 8, 2025 | 12.39 | 12.41 | 11.44 | 11.59 | 11.59 | -2.85% | 348,675 |
| Apr 7, 2025 | 11.62 | 12.56 | 11.43 | 11.93 | 11.93 | -2.13% | 394,349 |
| Apr 4, 2025 | 12.47 | 12.56 | 12.12 | 12.19 | 12.19 | -5.80% | 609,200 |
| Apr 3, 2025 | 13.16 | 13.19 | 12.92 | 12.94 | 12.94 | -6.44% | 241,978 |
| Apr 2, 2025 | 13.55 | 13.91 | 13.55 | 13.83 | 13.83 | 1.02% | 195,665 |
| Apr 1, 2025 | 13.59 | 13.74 | 13.44 | 13.69 | 13.69 | 1.48% | 228,316 |
| Mar 31, 2025 | 13.35 | 13.51 | 13.15 | 13.49 | 13.49 | -0.81% | 159,574 |
| Mar 28, 2025 | 13.90 | 13.97 | 13.58 | 13.60 | 13.60 | -3.13% | 252,102 |
| Mar 27, 2025 | 14.04 | 14.15 | 13.97 | 14.04 | 14.04 | -0.50% | 107,017 |
| Mar 26, 2025 | 14.36 | 14.41 | 14.06 | 14.11 | 14.11 | -2.01% | 159,754 |
| Mar 25, 2025 | 14.33 | 14.46 | 14.33 | 14.40 | 14.40 | 0.49% | 84,125 |
| Mar 24, 2025 | 14.27 | 14.36 | 14.21 | 14.33 | 14.33 | 2.07% | 110,411 |
| Mar 21, 2025 | 13.78 | 14.04 | 13.78 | 14.04 | 14.04 | 1.01% | 75,890 |
| Mar 20, 2025 | 13.86 | 14.07 | 13.84 | 13.90 | 13.90 | -1.00% | 64,933 |
| Mar 19, 2025 | 13.92 | 14.15 | 13.88 | 14.04 | 14.04 | 1.37% | 38,762 |
| Mar 18, 2025 | 13.98 | 13.99 | 13.78 | 13.85 | 13.85 | -1.56% | 48,977 |
| Mar 17, 2025 | 13.87 | 14.13 | 13.87 | 14.07 | 14.07 | 1.59% | 72,362 |
| Mar 14, 2025 | 13.76 | 13.87 | 13.72 | 13.85 | 13.85 | 2.29% | 87,773 |
| Mar 13, 2025 | 13.77 | 13.79 | 13.48 | 13.54 | 13.54 | -1.74% | 95,711 |
| Mar 12, 2025 | 13.88 | 13.95 | 13.65 | 13.78 | 13.78 | 0.73% | 62,941 |
| Mar 11, 2025 | 13.60 | 13.84 | 13.46 | 13.68 | 13.68 | 0.59% | 165,891 |
| Mar 10, 2025 | 14.00 | 14.00 | 13.46 | 13.60 | 13.60 | -5.16% | 165,208 |
| Mar 7, 2025 | 14.27 | 14.42 | 13.96 | 14.34 | 14.34 | 0.07% | 106,044 |
| Mar 6, 2025 | 14.53 | 14.69 | 14.28 | 14.33 | 14.33 | -2.58% | 112,992 |
| Mar 5, 2025 | 14.43 | 14.73 | 14.35 | 14.71 | 14.71 | 2.72% | 165,293 |
| Mar 4, 2025 | 14.15 | 14.55 | 13.94 | 14.32 | 14.32 | 0.49% | 226,378 |
| Mar 3, 2025 | 14.78 | 14.80 | 14.18 | 14.25 | 14.25 | -2.66% | 105,468 |