Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
53.42
+0.21 (0.39%)
Aug 15, 2025, 4:00 PM - Market closed
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 53.38 | 54.21 | 53.32 | 53.42 | 53.42 | 0.39% | 24,919 |
| Aug 14, 2025 | 52.50 | 53.60 | 52.50 | 53.21 | 53.21 | 0.31% | 11,220 |
| Aug 13, 2025 | 53.98 | 53.98 | 52.93 | 53.04 | 53.04 | -1.47% | 20,322 |
| Aug 12, 2025 | 53.54 | 54.09 | 52.87 | 53.83 | 53.83 | 3.88% | 12,714 |
| Aug 11, 2025 | 52.37 | 52.45 | 51.82 | 51.82 | 51.82 | -2.28% | 15,120 |
| Aug 8, 2025 | 52.52 | 53.03 | 52.27 | 53.03 | 52.21 | 1.20% | 19,980 |
| Aug 7, 2025 | 53.49 | 53.50 | 52.35 | 52.40 | 51.59 | -1.58% | 9,210 |
| Aug 6, 2025 | 52.99 | 53.34 | 52.48 | 53.24 | 52.42 | 1.25% | 13,416 |
| Aug 5, 2025 | 53.64 | 53.92 | 52.58 | 52.58 | 51.77 | -1.94% | 13,166 |
| Aug 4, 2025 | 52.39 | 53.62 | 52.16 | 53.62 | 52.80 | 3.44% | 20,674 |
| Aug 1, 2025 | 52.66 | 53.08 | 51.51 | 51.84 | 50.68 | -3.30% | 35,868 |
| Jul 31, 2025 | 53.84 | 54.53 | 53.33 | 53.61 | 52.41 | 12.39% | 25,499 |
| Jul 30, 2025 | 48.11 | 48.11 | 47.28 | 47.70 | 46.64 | -0.16% | 14,494 |
| Jul 29, 2025 | 49.50 | 49.50 | 47.78 | 47.78 | 46.71 | -2.78% | 19,827 |
| Jul 28, 2025 | 49.06 | 49.58 | 48.84 | 49.14 | 48.04 | -0.28% | 12,095 |
| Jul 25, 2025 | 49.69 | 49.81 | 49.24 | 49.28 | 47.73 | -0.43% | 16,452 |
| Jul 24, 2025 | 49.67 | 49.92 | 49.46 | 49.50 | 47.93 | 0.36% | 14,764 |
| Jul 23, 2025 | 48.88 | 49.40 | 48.71 | 49.32 | 47.76 | 1.34% | 9,686 |
| Jul 22, 2025 | 49.46 | 49.46 | 48.44 | 48.67 | 47.13 | -1.27% | 15,189 |
| Jul 21, 2025 | 48.87 | 49.59 | 48.87 | 49.29 | 47.74 | -0.01% | 23,929 |
| Jul 18, 2025 | 49.25 | 49.37 | 48.37 | 49.29 | 47.05 | 0.56% | 28,053 |
| Jul 17, 2025 | 49.06 | 49.30 | 48.80 | 49.02 | 46.79 | -0.42% | 9,218 |
| Jul 16, 2025 | 50.26 | 50.26 | 49.15 | 49.23 | 46.98 | -1.45% | 6,970 |
| Jul 15, 2025 | 51.12 | 51.12 | 49.95 | 49.95 | 47.67 | -1.57% | 4,162 |
| Jul 14, 2025 | 50.37 | 51.27 | 50.37 | 50.75 | 48.43 | -0.14% | 8,128 |
| Jul 11, 2025 | 50.73 | 51.17 | 50.24 | 50.82 | 48.18 | -1.71% | 9,102 |
| Jul 10, 2025 | 51.97 | 52.30 | 51.10 | 51.70 | 49.02 | -0.86% | 4,785 |
| Jul 9, 2025 | 51.76 | 52.51 | 51.76 | 52.15 | 49.44 | 2.06% | 10,737 |
| Jul 8, 2025 | 50.83 | 51.15 | 50.83 | 51.10 | 48.45 | 0.31% | 3,697 |
| Jul 7, 2025 | 50.99 | 51.56 | 50.70 | 50.94 | 48.30 | -1.03% | 5,035 |
| Jul 3, 2025 | 52.12 | 52.12 | 51.12 | 51.47 | 48.37 | 1.03% | 8,502 |
| Jul 2, 2025 | 51.02 | 51.61 | 50.94 | 50.94 | 47.88 | -1.13% | 12,641 |
| Jul 1, 2025 | 52.95 | 52.98 | 51.27 | 51.52 | 48.43 | -3.08% | 19,521 |
| Jun 30, 2025 | 53.70 | 53.84 | 52.86 | 53.16 | 49.97 | 0.24% | 4,588 |
| Jun 27, 2025 | 52.38 | 53.03 | 52.38 | 53.03 | 49.53 | 1.32% | 3,038 |
| Jun 26, 2025 | 51.34 | 52.35 | 51.22 | 52.34 | 48.89 | 2.83% | 2,861 |
| Jun 25, 2025 | 51.21 | 51.21 | 50.90 | 50.90 | 47.54 | -0.65% | 1,405 |
| Jun 24, 2025 | 50.67 | 51.23 | 50.66 | 51.23 | 47.85 | 2.36% | 1,656 |
| Jun 23, 2025 | 49.50 | 50.05 | 49.07 | 50.05 | 46.75 | 2.80% | 4,576 |
| Jun 20, 2025 | 50.34 | 50.34 | 48.69 | 48.69 | 45.48 | -2.32% | 4,344 |