Skip to main content
Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
16.88
+0.04 (0.24%)
Jun 27, 2025, 4:00 PM - Market closed

METV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.8416.9516.7516.8816.880.24%322,852
Jun 26, 202516.7316.8516.7216.8416.840.66%175,959
Jun 25, 202516.7216.8316.7016.7316.730.12%228,151
Jun 24, 202516.4516.7616.4516.7116.712.39%207,223
Jun 23, 202516.1016.3215.9916.3216.320.62%288,210
Jun 20, 202516.4116.4916.1816.2216.22-0.86%227,152
Jun 18, 202516.2316.4116.2116.3616.361.05%111,213
Jun 17, 202516.2816.3316.1116.1916.19-1.22%146,721
Jun 16, 202516.0716.3916.0716.3916.392.76%106,405
Jun 13, 202515.9816.0915.9015.9515.95-1.66%667,389
Jun 12, 202516.2316.3216.1916.2216.22-0.55%379,153
Jun 11, 202516.3716.4716.2716.3116.31-0.31%256,009
Jun 10, 202516.1916.3716.1516.3616.361.05%183,072
Jun 9, 202516.1616.2316.0916.1916.190.75%155,658
Jun 6, 202516.0716.1216.0216.0716.070.82%123,780
Jun 5, 202516.0816.1415.8715.9415.94-0.41%102,563
Jun 4, 202515.9316.0915.9216.0116.010.60%174,871
Jun 3, 202515.7215.9415.7215.9115.911.02%181,505
Jun 2, 202515.5015.7515.5015.7515.751.03%82,454
May 30, 202515.6015.6315.3715.5915.59-0.38%117,098
May 29, 202515.7915.8415.5815.6515.65-0.19%188,564
May 28, 202515.6715.7715.6615.6815.68-0.32%104,382
May 27, 202515.5015.7415.5015.7315.732.61%134,155
May 23, 202515.2115.4215.2115.3315.33-0.97%119,906
May 22, 202515.4015.5915.3515.4815.480.85%147,570
May 21, 202515.4215.6715.2715.3515.35-1.22%199,874
May 20, 202515.5115.5715.4315.5415.54-0.45%224,965
May 19, 202515.3415.6115.3415.6115.61-0.06%180,854
May 16, 202515.5115.6215.4915.6215.620.97%153,528
May 15, 202515.4915.5615.3315.4715.47-0.64%327,678
May 14, 202515.5015.5915.4715.5715.570.58%208,093
May 13, 202515.0715.4915.0715.4815.483.34%322,773
May 12, 202514.9715.0514.8014.9814.984.10%480,767
May 9, 202514.4114.5614.3214.3914.390.77%207,569
May 8, 202514.1414.3914.1414.2814.281.85%153,698
May 7, 202514.0714.1213.8914.0214.02-0.28%119,334
May 6, 202513.9614.1013.8914.0614.06-0.28%96,264
May 5, 202514.0514.2014.0514.1014.10-0.70%72,641
May 2, 202514.1014.2714.0714.2014.201.72%66,021
May 1, 202513.9914.1013.9313.9613.961.45%128,508
Apr 30, 202513.5513.8113.4413.7613.76-0.79%66,123
Apr 29, 202513.7013.8913.7013.8713.870.65%72,247
Apr 28, 202513.7813.8413.6013.7813.78-0.07%77,241
Apr 25, 202513.6013.8113.6013.7913.791.17%41,167
Apr 24, 202513.2913.6513.2813.6313.632.87%121,416
Apr 23, 202513.3113.4713.2113.2513.252.47%263,548
Apr 22, 202512.6713.0112.6712.9312.933.44%244,797
Apr 21, 202512.5412.6212.3812.5012.50-1.57%429,925
Apr 17, 202512.7112.7912.6212.7012.700.47%98,127
Apr 16, 202512.6612.8012.4412.6412.64-1.86%112,600