Skip to main content
Roundhill Ball Metaverse ETF (METV)
NYSEARCA: METV · Real-Time Price · USD
17.88
-0.15 (-0.83%)
At close: Apr 28, 2026, 4:00 PM EDT
17.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

METV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.8017.9017.7117.8817.88-0.83%36,230
Apr 27, 202617.9318.0317.8918.0318.030.08%31,216
Apr 24, 202617.7618.0217.6718.0218.022.97%43,057
Apr 23, 202617.7217.7317.2917.5017.50-2.42%56,979
Apr 22, 202617.8117.9317.6417.9317.932.22%56,456
Apr 21, 202617.7617.8417.5117.5417.54-1.68%32,113
Apr 20, 202617.7317.8417.6217.8417.84-0.17%34,651
Apr 17, 202617.7718.0217.7017.8717.871.42%28,540
Apr 16, 202617.5117.7017.3417.6217.621.21%44,623
Apr 15, 202617.0717.4317.0717.4117.412.17%33,060
Apr 14, 202616.8617.1016.7817.0417.041.73%42,457
Apr 13, 202616.3516.7516.3516.7516.751.85%19,913
Apr 10, 202616.4716.5016.4016.4516.450.03%82,132
Apr 9, 202616.3916.4616.2116.4416.440.18%53,382
Apr 8, 202616.7116.7116.3516.4116.412.56%411,973
Apr 7, 202615.9416.0015.7516.0016.00-0.37%49,380
Apr 6, 202616.0316.1916.0316.0616.060.19%34,022
Apr 2, 202615.7116.0815.7116.0316.03-0.56%29,547
Apr 1, 202616.0216.2615.8716.1216.121.19%39,661
Mar 31, 202615.3815.9515.3815.9315.934.46%51,174
Mar 30, 202615.4015.4715.1715.2515.250.13%133,174
Mar 27, 202615.4715.4915.2015.2315.23-2.06%50,062
Mar 26, 202615.8516.0115.5415.5515.55-3.57%101,718
Mar 25, 202616.1416.2916.0616.1316.131.67%116,075
Mar 24, 202616.0216.1315.8015.8615.86-1.92%50,975
Mar 23, 202616.1816.3916.0916.1716.171.44%101,519
Mar 20, 202616.1916.1915.8715.9415.94-1.91%43,620
Mar 19, 202616.1016.3016.0416.2516.25-0.67%49,938
Mar 18, 202616.5116.6416.3616.3616.36-1.62%39,620
Mar 17, 202616.6016.7016.5316.6316.630.18%61,239
Mar 16, 202616.4816.6016.4116.6016.602.47%111,233
Mar 13, 202616.3716.5716.1616.2016.20-0.09%88,027
Mar 12, 202616.4416.4816.2016.2216.22-2.32%33,403
Mar 11, 202616.5216.6316.4916.6016.600.30%33,042
Mar 10, 202616.5916.7616.4416.5516.550.18%47,361
Mar 9, 202616.0616.5516.0616.5216.521.85%40,373
Mar 6, 202616.3216.3816.2016.2216.22-2.52%61,894
Mar 5, 202616.5916.7716.4216.6416.64-0.89%19,900
Mar 4, 202616.4416.8416.4416.7916.792.69%102,048
Mar 3, 202616.2116.4515.9816.3516.35-2.21%35,308
Mar 2, 202616.2616.7816.2316.7216.720.54%77,950
Feb 27, 202616.6216.7516.6016.6316.63-1.66%82,044
Feb 26, 202616.9516.9716.7516.9116.91-0.47%25,862
Feb 25, 202616.7217.0316.6916.9916.992.10%79,319
Feb 24, 202616.2316.6416.2316.6416.642.09%51,209
Feb 23, 202616.4916.5416.2516.3016.30-1.87%93,453
Feb 20, 202616.4616.6716.4116.6116.610.30%50,549
Feb 19, 202616.4916.5816.3816.5616.56-0.06%31,320
Feb 18, 202616.4916.7316.4816.5716.570.18%48,465
Feb 17, 202616.4616.7316.3116.5416.54-0.24%55,881
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%305,857
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%85,213
Feb 4, 202617.1917.2816.7216.8816.88-2.82%230,615
Feb 3, 202617.7917.8117.0817.3717.37-2.58%66,775
Feb 2, 202617.9118.0117.6817.8317.83-1.60%192,854
Jan 30, 202618.5618.6018.0018.1218.12-3.57%37,191
Jan 29, 202618.9819.0318.4618.7918.79-1.26%52,522
Jan 28, 202619.1619.2019.0319.0319.03-0.31%28,834
Jan 27, 202619.0519.1118.9719.0919.091.11%93,024
Jan 26, 202618.8518.9518.7318.8818.880.16%80,333
Jan 23, 202618.8619.0318.7418.8518.85-0.26%64,785
Jan 22, 202618.9519.0318.8818.9018.900.16%24,632
Jan 21, 202618.7118.9518.5518.8718.871.40%87,087
Jan 20, 202618.8318.9518.3418.6118.61-3.97%284,379
Jan 16, 202619.4619.4819.3519.3819.380.05%22,760
Jan 15, 202619.5819.6019.3619.3719.37-0.51%39,460
Jan 14, 202619.5519.5719.3619.4719.47-0.15%109,104
Jan 13, 202619.3219.5219.3219.5019.500.72%60,430
Jan 12, 202619.0919.4019.0919.3619.361.15%74,231
Jan 9, 202619.0819.1819.0019.1419.140.10%39,836
Jan 8, 202619.2019.2019.0219.1219.12-0.98%37,965
Jan 7, 202619.4319.4519.3119.3119.31-1.08%43,908
Jan 6, 202619.5819.6319.4219.5219.52-31,059
Jan 5, 202619.3619.6219.3319.5219.521.61%76,842
Jan 2, 202619.0619.2519.0319.2119.212.29%68,695
Dec 31, 202518.9218.9618.7818.7818.78-0.79%100,960
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