Skip to main content
Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
16.32
-0.32 (-1.92%)
Mar 6, 2026, 9:30 AM EST - Market open

METV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.5916.7716.4216.6416.64-0.89%19,900
Mar 4, 202616.4416.8416.4416.7916.792.69%102,034
Mar 3, 202616.2116.4515.9816.3516.35-2.21%35,303
Mar 2, 202616.2616.7816.2316.7216.720.54%77,950
Feb 27, 202616.6216.7516.6016.6316.63-1.66%82,026
Feb 26, 202616.9516.9716.7516.9116.91-0.47%25,619
Feb 25, 202616.7217.0316.6916.9916.992.10%79,315
Feb 24, 202616.2316.6416.2316.6416.642.09%50,920
Feb 23, 202616.4916.5416.2516.3016.30-1.87%93,453
Feb 20, 202616.4616.6716.4116.6116.610.30%50,515
Feb 19, 202616.4916.5816.3816.5616.56-0.06%31,301
Feb 18, 202616.4916.7316.4816.5716.570.18%48,465
Feb 17, 202616.4616.7316.3116.5416.54-0.24%55,780
Feb 13, 202616.4216.6816.2916.5816.581.16%193,514
Feb 12, 202616.9416.9416.3416.3916.39-2.96%37,548
Feb 11, 202617.1417.2016.7916.8916.89-1.34%305,854
Feb 10, 202617.2117.3817.1217.1217.12-0.52%40,943
Feb 9, 202616.8217.2716.8217.2117.211.89%48,575
Feb 6, 202616.4916.9516.4716.8916.893.94%101,983
Feb 5, 202616.6216.8016.2216.2516.25-3.73%84,631
Feb 4, 202617.1917.2816.7216.8816.88-2.82%230,555
Feb 3, 202617.7917.8117.0817.3717.37-2.58%66,735
Feb 2, 202617.9118.0117.6817.8317.83-1.60%192,841
Jan 30, 202618.5618.6018.0018.1218.12-3.57%37,010
Jan 29, 202618.9819.0318.4618.7918.79-1.26%52,467
Jan 28, 202619.1619.2019.0319.0319.03-0.31%27,994
Jan 27, 202619.0519.1118.9719.0919.091.11%93,004
Jan 26, 202618.8518.9518.7318.8818.880.16%80,323
Jan 23, 202618.8619.0318.7418.8518.85-0.26%64,785
Jan 22, 202618.9519.0318.8818.9018.900.16%24,607
Jan 21, 202618.7118.9518.5518.8718.871.40%86,970
Jan 20, 202618.8318.9518.3418.6118.61-3.97%284,121
Jan 16, 202619.4619.4819.3519.3819.380.05%22,279
Jan 15, 202619.5819.6019.3619.3719.37-0.51%39,460
Jan 14, 202619.5519.5719.3619.4719.47-0.15%108,581
Jan 13, 202619.3219.5219.3219.5019.500.72%60,128
Jan 12, 202619.0919.4019.0919.3619.361.15%74,213
Jan 9, 202619.0819.1819.0019.1419.140.10%39,629
Jan 8, 202619.2019.2019.0219.1219.12-0.98%37,926
Jan 7, 202619.4319.4519.3119.3119.31-1.08%43,839
Jan 6, 202619.5819.6319.4219.5219.52-31,003
Jan 5, 202619.3619.6219.3319.5219.521.61%76,842
Jan 2, 202619.0619.2519.0319.2119.212.29%68,359
Dec 31, 202518.9218.9618.7818.7818.78-0.79%100,868
Dec 30, 202518.8519.0118.8518.9318.930.26%60,871
Dec 29, 202518.7518.9218.6118.8818.85-0.16%36,861
Dec 26, 202518.8918.9518.8218.9118.880.21%192,680
Dec 24, 202518.7718.9218.7318.8718.840.21%25,913
Dec 23, 202518.8118.8818.7218.8318.80-0.32%24,286
Dec 22, 202518.9219.0018.8218.8918.860.43%44,857
Dec 19, 202518.6618.9218.6618.8118.781.07%30,541
Dec 18, 202518.7518.8418.6018.6118.581.08%116,833
Dec 17, 202518.8418.8718.3818.4118.38-2.41%34,883
Dec 16, 202518.8018.9018.6418.8718.830.36%120,657
Dec 15, 202519.1019.1518.7918.8018.77-1.67%54,331
Dec 12, 202519.4219.5019.0819.1219.09-1.95%38,051
Dec 11, 202519.5019.5619.3119.5019.47-0.71%88,442
Dec 10, 202519.5919.7919.5319.6419.60-84,551
Dec 9, 202519.4819.7019.4119.6419.600.20%55,200
Dec 8, 202519.5519.6019.4519.6019.570.56%48,569
Dec 5, 202519.5019.7119.4419.4919.460.21%58,592
Dec 4, 202519.5119.5119.3719.4519.42-0.31%62,451
Dec 3, 202519.3219.5419.3019.5119.480.72%68,656
Dec 2, 202519.2319.5319.2319.3719.341.10%59,249
Dec 1, 202519.0119.2019.0119.1619.13-0.67%68,263
Nov 28, 202519.1519.3719.1519.2919.260.63%30,636
Nov 26, 202519.0119.2519.0119.1719.141.05%71,052
Nov 25, 202518.8819.0018.5818.9718.94-147,114
Nov 24, 202518.5318.9718.5318.9718.943.15%117,170
Nov 21, 202518.3018.6018.0818.3918.360.49%74,241
Nov 20, 202519.1519.2018.2918.3018.27-2.92%56,404
Nov 19, 202518.9119.0518.7318.8518.82-0.26%24,065
Nov 18, 202518.8119.0918.7318.9018.87-0.37%63,091
Nov 17, 202519.1719.4118.8718.9718.94-1.66%102,901
Nov 14, 202519.0719.5419.0619.2919.26-0.62%78,949
Nov 13, 202519.9919.9919.3519.4119.38-3.00%47,668
Nov 12, 202520.1920.1919.9320.0119.97-0.20%72,377
Nov 11, 202520.1520.2020.0320.0520.01-1.04%61,417
Nov 10, 202520.0820.2920.0420.2620.222.63%81,830
Nov 7, 202519.5019.8219.3019.7419.70-104,864
Nov 6, 202520.0620.1119.6619.7419.70-1.94%73,448
Nov 5, 202519.9020.2519.8420.1320.091.56%55,836
Nov 4, 202520.0020.3919.7919.8219.78-3.08%195,299
Nov 3, 202520.7220.7820.4120.4520.41-1.45%81,841
Oct 31, 202520.7720.8020.5720.7520.711.27%56,510
Oct 30, 202520.8320.8420.4820.4920.45-3.03%97,520
Oct 29, 202521.2621.3021.0021.1321.09-0.42%149,506
Oct 28, 202521.2521.3621.1721.2221.180.19%66,146
Oct 27, 202520.9521.2320.9321.1821.142.62%92,380
Oct 24, 202520.5920.7720.5520.6420.601.03%44,658
Oct 23, 202520.1720.4920.1720.4320.391.04%45,876
Oct 22, 202520.5020.5420.0220.2220.18-1.70%48,391
Oct 21, 202520.5320.7120.4020.5720.53-0.05%44,788
Oct 20, 202520.4020.8620.3920.5820.541.58%54,829
Oct 17, 202520.0620.4319.8920.2620.220.15%80,709
Oct 16, 202520.5720.6620.0520.2320.19-1.65%77,305
Oct 15, 202520.6420.8020.3320.5720.530.69%84,989
Oct 14, 202520.3220.7020.0320.4320.39-1.16%73,375
Oct 13, 202520.5020.6820.2820.6720.632.84%230,660
Oct 10, 202521.0321.1820.0020.1020.06-4.60%253,590