Roundhill META WeeklyPay ETF (METW)
BATS: METW · Real-Time Price · USD
38.00
+0.78 (2.10%)
At close: Dec 5, 2025, 4:00 PM EST
37.97
-0.03 (-0.08%)
After-hours: Dec 5, 2025, 8:00 PM EST
METW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.22 | 38.00 | 37.22 | 38.00 | 38.00 | 2.10% | 3,832 |
| Dec 4, 2025 | 37.68 | 38.41 | 37.07 | 37.22 | 37.22 | 4.20% | 9,919 |
| Dec 3, 2025 | 35.88 | 36.16 | 35.70 | 35.72 | 35.72 | -1.33% | 20,105 |
| Dec 2, 2025 | 35.94 | 36.21 | 35.65 | 36.20 | 36.20 | 1.29% | 15,502 |
| Dec 1, 2025 | 35.68 | 35.97 | 35.62 | 35.74 | 35.74 | -2.22% | 40,760 |
| Nov 28, 2025 | 35.78 | 36.56 | 35.78 | 36.55 | 36.29 | 2.61% | 17,726 |
| Nov 26, 2025 | 35.86 | 35.88 | 35.44 | 35.62 | 35.37 | -0.34% | 35,987 |
| Nov 25, 2025 | 34.89 | 35.75 | 34.70 | 35.74 | 35.48 | 4.35% | 40,609 |
| Nov 24, 2025 | 33.20 | 34.40 | 33.20 | 34.25 | 34.01 | 3.22% | 23,105 |
| Nov 21, 2025 | 32.75 | 33.45 | 32.39 | 33.18 | 32.67 | 0.73% | 162,965 |
| Nov 20, 2025 | 33.93 | 34.07 | 32.51 | 32.94 | 32.43 | -0.21% | 54,410 |
| Nov 19, 2025 | 33.25 | 33.29 | 32.42 | 33.01 | 32.50 | -1.40% | 22,802 |
| Nov 18, 2025 | 33.09 | 33.74 | 32.62 | 33.48 | 32.96 | -0.92% | 35,272 |
| Nov 17, 2025 | 34.28 | 34.37 | 33.36 | 33.79 | 33.27 | -2.23% | 28,330 |
| Nov 14, 2025 | 34.01 | 34.81 | 33.55 | 34.56 | 33.79 | 0.06% | 44,948 |
| Nov 13, 2025 | 34.73 | 35.09 | 34.18 | 34.54 | 33.77 | 0.06% | 59,391 |
| Nov 12, 2025 | 35.77 | 35.79 | 34.50 | 34.52 | 33.75 | -3.41% | 38,051 |
| Nov 11, 2025 | 35.87 | 35.94 | 35.36 | 35.74 | 34.94 | -1.02% | 30,292 |
| Nov 10, 2025 | 36.07 | 36.27 | 35.52 | 36.11 | 35.30 | 1.78% | 59,980 |
| Nov 7, 2025 | 35.10 | 35.56 | 34.12 | 35.48 | 34.58 | 0.34% | 72,332 |
| Nov 6, 2025 | 36.57 | 36.57 | 35.32 | 35.36 | 34.46 | -3.20% | 72,831 |
| Nov 5, 2025 | 36.30 | 36.95 | 35.86 | 36.53 | 35.60 | 1.78% | 56,528 |
| Nov 4, 2025 | 36.01 | 36.91 | 35.83 | 35.89 | 34.98 | -2.18% | 79,278 |
| Nov 3, 2025 | 38.01 | 38.18 | 36.62 | 36.69 | 35.76 | -3.28% | 122,647 |
| Oct 31, 2025 | 39.71 | 39.73 | 37.72 | 37.94 | 36.58 | -3.13% | 208,297 |
| Oct 30, 2025 | 39.54 | 40.19 | 38.00 | 39.16 | 37.76 | -13.53% | 229,604 |
| Oct 29, 2025 | 45.56 | 45.70 | 44.64 | 45.29 | 43.67 | 0.29% | 85,128 |
| Oct 28, 2025 | 45.44 | 45.70 | 44.92 | 45.16 | 43.54 | -0.13% | 19,442 |
| Oct 27, 2025 | 45.02 | 45.46 | 45.02 | 45.22 | 43.60 | 1.01% | 39,712 |
| Oct 24, 2025 | 44.60 | 44.82 | 44.19 | 44.77 | 42.77 | 0.77% | 26,988 |
| Oct 23, 2025 | 44.40 | 45.00 | 44.27 | 44.43 | 42.44 | 0.09% | 16,090 |
| Oct 22, 2025 | 44.71 | 44.83 | 43.86 | 44.39 | 42.40 | - | 22,270 |
| Oct 21, 2025 | 44.49 | 44.49 | 44.17 | 44.39 | 42.40 | 0.16% | 17,514 |
| Oct 20, 2025 | 43.59 | 44.35 | 43.53 | 44.32 | 42.34 | 1.23% | 22,089 |
| Oct 17, 2025 | 43.09 | 43.90 | 43.08 | 43.78 | 41.29 | 1.04% | 49,025 |
| Oct 16, 2025 | 43.69 | 44.10 | 42.83 | 43.33 | 40.86 | -0.91% | 18,590 |
| Oct 15, 2025 | 43.49 | 44.22 | 43.40 | 43.73 | 41.24 | 1.40% | 18,442 |
| Oct 14, 2025 | 42.75 | 43.60 | 42.59 | 43.13 | 40.67 | -2.01% | 14,406 |
| Oct 13, 2025 | 43.93 | 44.39 | 43.57 | 44.01 | 41.12 | 1.73% | 19,090 |
| Oct 10, 2025 | 45.30 | 45.40 | 43.26 | 43.26 | 40.42 | -4.78% | 36,923 |
| Oct 9, 2025 | 44.00 | 45.43 | 43.84 | 45.43 | 42.45 | 2.60% | 47,047 |
| Oct 8, 2025 | 43.98 | 44.39 | 43.59 | 44.28 | 41.38 | 0.80% | 38,859 |
| Oct 7, 2025 | 44.15 | 44.15 | 43.43 | 43.93 | 41.05 | -0.45% | 43,104 |
| Oct 6, 2025 | 43.44 | 44.22 | 42.28 | 44.13 | 41.24 | -0.07% | 135,299 |
| Oct 3, 2025 | 45.59 | 45.59 | 44.15 | 44.16 | 40.89 | -2.77% | 78,901 |
| Oct 2, 2025 | 45.14 | 45.44 | 44.76 | 45.42 | 42.05 | 1.72% | 42,355 |
| Oct 1, 2025 | 45.05 | 45.05 | 44.19 | 44.65 | 41.34 | -3.50% | 64,608 |
| Sep 30, 2025 | 46.60 | 46.60 | 45.47 | 46.27 | 42.84 | -0.90% | 33,431 |
| Sep 29, 2025 | 47.00 | 47.09 | 46.47 | 46.69 | 43.23 | -1.39% | 32,837 |
| Sep 26, 2025 | 47.79 | 47.79 | 46.90 | 47.35 | 43.24 | -0.96% | 13,920 |
| Sep 25, 2025 | 47.50 | 48.32 | 47.50 | 47.81 | 43.66 | -1.67% | 11,977 |
| Sep 24, 2025 | 48.38 | 48.62 | 48.11 | 48.62 | 44.40 | 0.68% | 11,371 |
| Sep 23, 2025 | 48.64 | 49.32 | 48.00 | 48.29 | 44.10 | -1.41% | 12,848 |
| Sep 22, 2025 | 50.16 | 50.50 | 48.91 | 48.98 | 44.73 | -2.78% | 46,092 |
| Sep 19, 2025 | 51.11 | 51.18 | 49.71 | 50.38 | 45.67 | -0.18% | 27,415 |
| Sep 18, 2025 | 50.95 | 51.10 | 50.47 | 50.47 | 45.75 | 0.66% | 13,684 |
| Sep 17, 2025 | 50.46 | 50.50 | 49.50 | 50.14 | 45.45 | -0.55% | 11,832 |
| Sep 16, 2025 | 49.53 | 50.46 | 49.44 | 50.42 | 45.70 | 2.14% | 15,416 |
| Sep 15, 2025 | 48.76 | 49.90 | 48.64 | 49.36 | 44.74 | 0.65% | 31,421 |
| Sep 12, 2025 | 48.55 | 49.04 | 48.35 | 49.04 | 44.09 | 0.67% | 13,682 |
| Sep 11, 2025 | 48.77 | 49.02 | 48.60 | 48.71 | 43.79 | -0.20% | 8,880 |
| Sep 10, 2025 | 49.72 | 49.74 | 48.81 | 48.81 | 43.88 | -2.03% | 10,232 |
| Sep 9, 2025 | 49.12 | 49.85 | 49.11 | 49.82 | 44.79 | 2.08% | 13,856 |
| Sep 8, 2025 | 48.92 | 49.87 | 48.81 | 48.81 | 43.88 | -0.56% | 19,282 |
| Sep 5, 2025 | 49.01 | 49.45 | 48.65 | 49.08 | 43.85 | 0.39% | 9,872 |
| Sep 4, 2025 | 48.53 | 49.44 | 48.53 | 48.89 | 43.68 | 1.90% | 29,830 |
| Sep 3, 2025 | 48.03 | 48.28 | 47.67 | 47.98 | 42.87 | 0.31% | 12,863 |
| Sep 2, 2025 | 47.22 | 47.83 | 47.05 | 47.83 | 42.73 | -0.93% | 22,805 |
| Aug 29, 2025 | 48.86 | 48.98 | 48.17 | 48.28 | 42.89 | -2.27% | 26,820 |
| Aug 28, 2025 | 48.90 | 49.52 | 48.90 | 49.40 | 43.89 | 0.65% | 14,204 |
| Aug 27, 2025 | 49.59 | 49.59 | 48.70 | 49.08 | 43.60 | -1.04% | 23,935 |
| Aug 26, 2025 | 49.40 | 49.63 | 49.19 | 49.60 | 44.06 | 0.04% | 10,881 |
| Aug 25, 2025 | 49.76 | 49.95 | 49.35 | 49.58 | 44.05 | -1.06% | 20,744 |
| Aug 22, 2025 | 48.97 | 50.26 | 48.70 | 50.11 | 44.14 | 2.54% | 68,085 |
| Aug 21, 2025 | 49.04 | 49.08 | 48.47 | 48.87 | 43.05 | -1.41% | 17,691 |
| Aug 20, 2025 | 49.41 | 49.58 | 48.40 | 49.57 | 43.66 | -0.57% | 15,306 |
| Aug 19, 2025 | 51.19 | 51.19 | 49.74 | 49.85 | 43.91 | -2.64% | 26,733 |
| Aug 18, 2025 | 51.84 | 51.84 | 50.42 | 51.20 | 45.10 | -4.16% | 36,195 |
| Aug 15, 2025 | 53.38 | 54.21 | 53.32 | 53.42 | 46.33 | 0.39% | 25,465 |
| Aug 14, 2025 | 52.50 | 53.60 | 52.50 | 53.21 | 46.14 | 0.31% | 11,220 |
| Aug 13, 2025 | 53.98 | 53.98 | 52.93 | 53.04 | 46.00 | -1.47% | 20,322 |
| Aug 12, 2025 | 53.54 | 54.09 | 52.87 | 53.83 | 46.69 | 3.88% | 12,714 |
| Aug 11, 2025 | 52.37 | 52.45 | 51.82 | 51.82 | 44.94 | -2.28% | 15,120 |
| Aug 8, 2025 | 52.52 | 53.03 | 52.27 | 53.03 | 45.28 | 1.20% | 19,980 |
| Aug 7, 2025 | 53.49 | 53.50 | 52.35 | 52.40 | 44.75 | -1.58% | 9,210 |
| Aug 6, 2025 | 52.99 | 53.34 | 52.48 | 53.24 | 45.46 | 1.25% | 13,416 |
| Aug 5, 2025 | 53.64 | 53.92 | 52.58 | 52.58 | 44.90 | -1.94% | 13,166 |
| Aug 4, 2025 | 52.39 | 53.62 | 52.16 | 53.62 | 45.79 | 3.44% | 20,674 |
| Aug 1, 2025 | 52.66 | 53.08 | 51.51 | 51.84 | 43.95 | -3.30% | 35,868 |
| Jul 31, 2025 | 53.84 | 54.53 | 53.33 | 53.61 | 45.45 | 12.39% | 25,499 |
| Jul 30, 2025 | 48.11 | 48.11 | 47.28 | 47.70 | 40.44 | -0.16% | 14,494 |
| Jul 29, 2025 | 49.50 | 49.50 | 47.78 | 47.78 | 40.50 | -2.78% | 19,827 |
| Jul 28, 2025 | 49.06 | 49.58 | 48.84 | 49.14 | 41.66 | -0.28% | 12,095 |
| Jul 25, 2025 | 49.69 | 49.81 | 49.24 | 49.28 | 41.38 | -0.43% | 16,452 |
| Jul 24, 2025 | 49.67 | 49.92 | 49.46 | 49.50 | 41.56 | 0.36% | 14,764 |
| Jul 23, 2025 | 48.88 | 49.40 | 48.71 | 49.32 | 41.41 | 1.34% | 9,686 |
| Jul 22, 2025 | 49.46 | 49.46 | 48.44 | 48.67 | 40.86 | -1.27% | 15,189 |
| Jul 21, 2025 | 48.87 | 49.59 | 48.87 | 49.29 | 41.39 | -0.01% | 23,929 |
| Jul 18, 2025 | 49.25 | 49.37 | 48.37 | 49.29 | 40.78 | 0.56% | 28,053 |
| Jul 17, 2025 | 49.06 | 49.30 | 48.80 | 49.02 | 40.55 | -0.42% | 9,218 |