Roundhill META WeeklyPay ETF (METW)

BATS: METW · Real-Time Price · USD

31.99

-0.43 (-1.31%)

At close: Apr 28, 2026, 4:00 PM EDT

31.29

-0.70 (-2.18%)

After-hours: Apr 28, 2026, 4:35 PM EDT

METW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.21	32.21	31.77	31.99	31.99	-1.31%	356
Apr 27, 2026	32.20	32.53	32.07	32.41	32.41	-0.39%	5,330
Apr 24, 2026	31.65	32.70	31.60	32.54	32.23	2.98%	10,000
Apr 23, 2026	31.71	32.06	31.27	31.60	31.30	-2.82%	7,099
Apr 22, 2026	32.32	32.65	32.32	32.52	32.21	1.12%	3,054
Apr 21, 2026	32.46	32.56	32.05	32.16	31.85	-0.21%	5,100
Apr 20, 2026	32.52	32.67	32.00	32.22	31.92	-4.15%	9,692
Apr 17, 2026	33.00	33.62	32.85	33.62	33.02	2.16%	11,751
Apr 16, 2026	32.82	33.03	32.44	32.91	32.32	0.95%	14,613
Apr 15, 2026	32.30	33.00	32.23	32.60	32.02	1.48%	13,674
Apr 14, 2026	31.00	32.28	30.90	32.13	31.55	5.40%	13,495
Apr 13, 2026	30.19	30.53	29.97	30.48	29.94	0.07%	6,590
Apr 10, 2026	30.92	30.93	30.20	30.46	29.65	0.12%	11,840
Apr 9, 2026	30.31	30.83	30.15	30.43	29.61	3.03%	13,316
Apr 8, 2026	28.88	30.48	28.54	29.53	28.74	8.01%	25,242
Apr 7, 2026	27.20	27.38	26.89	27.34	26.61	0.28%	8,197
Apr 6, 2026	27.49	27.75	27.25	27.27	26.54	-0.75%	15,190
Apr 2, 2026	26.99	27.60	26.66	27.47	26.67	-0.63%	16,613
Apr 1, 2026	27.72	28.34	27.47	27.65	26.84	1.15%	12,651
Mar 31, 2026	26.01	27.40	26.01	27.33	26.54	8.09%	16,146
Mar 30, 2026	25.27	25.32	25.02	25.29	24.55	1.87%	12,748
Mar 27, 2026	25.75	25.75	24.52	24.82	23.94	-4.90%	28,871
Mar 26, 2026	28.22	28.22	25.93	26.10	25.17	-9.70%	21,485
Mar 25, 2026	29.06	29.38	28.83	28.90	27.87	0.50%	4,657
Mar 24, 2026	29.02	29.04	28.76	28.76	27.73	-2.28%	6,510
Mar 23, 2026	29.19	29.66	29.10	29.43	28.38	1.31%	8,441
Mar 20, 2026	29.54	29.54	28.61	29.05	27.87	-2.02%	233,836
Mar 19, 2026	30.01	30.08	29.51	29.65	28.44	-2.02%	13,109
Mar 18, 2026	30.33	30.67	30.24	30.26	29.03	-1.37%	10,815
Mar 17, 2026	30.76	31.50	30.68	30.68	29.43	-0.87%	15,289
Mar 16, 2026	30.93	31.42	30.79	30.95	29.69	1.68%	30,099
Mar 13, 2026	31.06	31.20	30.27	30.44	28.98	-4.43%	32,555
Mar 12, 2026	32.43	32.43	31.84	31.85	30.32	-3.01%	9,084
Mar 11, 2026	32.99	33.04	32.50	32.84	31.27	0.09%	7,059
Mar 10, 2026	32.72	33.13	32.55	32.81	31.24	1.27%	14,808
Mar 9, 2026	31.76	32.49	31.24	32.40	30.85	-0.18%	14,326
Mar 6, 2026	32.27	32.72	32.01	32.46	30.70	-2.84%	8,053
Mar 5, 2026	33.59	33.98	32.95	33.41	31.60	-1.27%	8,991
Mar 4, 2026	33.22	34.11	33.22	33.84	32.01	2.05%	11,825
Mar 3, 2026	32.64	33.32	32.21	33.16	31.37	0.45%	16,729
Mar 2, 2026	32.00	33.30	31.92	33.01	31.22	-0.09%	20,734
Feb 27, 2026	32.73	33.04	32.39	33.04	30.99	-1.34%	16,855
Feb 26, 2026	33.20	33.73	33.20	33.49	31.41	0.36%	20,584
Feb 25, 2026	32.76	33.37	32.75	33.37	31.30	3.73%	17,623
Feb 24, 2026	32.01	32.50	31.93	32.17	30.18	-0.43%	15,388
Feb 23, 2026	33.19	33.19	32.28	32.31	30.31	-3.84%	26,085
Feb 20, 2026	32.91	34.02	32.91	33.60	31.35	1.97%	84,203
Feb 19, 2026	32.74	33.09	32.58	32.95	30.74	0.30%	26,831
Feb 18, 2026	32.40	32.93	32.00	32.85	30.65	0.64%	24,286
Feb 17, 2026	32.68	32.80	32.08	32.64	30.46	-0.34%	28,531
Feb 13, 2026	33.06	33.45	32.55	32.75	30.46	-1.95%	28,313
Feb 12, 2026	34.79	34.79	33.23	33.40	31.07	-3.41%	17,114
Feb 11, 2026	34.86	35.20	34.00	34.58	32.17	-0.32%	8,597
Feb 10, 2026	35.11	35.11	34.64	34.69	32.27	-1.14%	8,813
Feb 9, 2026	34.20	35.50	34.02	35.09	32.64	1.59%	15,550
Feb 6, 2026	34.42	34.72	33.58	34.54	31.83	-1.57%	26,403
Feb 5, 2026	34.27	35.64	33.80	35.09	32.34	0.49%	21,245
Feb 4, 2026	35.91	35.94	34.87	34.92	32.18	-3.99%	27,761
Feb 3, 2026	37.42	37.56	36.11	36.37	33.52	-2.55%	29,540
Feb 2, 2026	37.82	38.23	37.28	37.32	34.40	-2.53%	35,350
Jan 30, 2026	39.46	39.46	38.23	38.29	34.99	-3.70%	25,282
Jan 29, 2026	39.60	40.00	38.22	39.76	36.33	12.25%	185,729
Jan 28, 2026	35.78	35.78	35.33	35.42	32.36	-0.39%	53,769
Jan 27, 2026	35.60	35.75	35.15	35.56	32.49	-	22,589
Jan 26, 2026	35.04	35.68	34.91	35.56	32.49	2.18%	39,477
Jan 23, 2026	34.03	35.28	33.93	34.80	31.68	1.90%	33,805
Jan 22, 2026	32.95	34.15	32.94	34.15	31.09	6.62%	49,092
Jan 21, 2026	31.32	32.22	31.19	32.03	29.16	1.91%	16,080
Jan 20, 2026	31.61	31.88	31.34	31.43	28.61	-3.97%	23,982
Jan 16, 2026	32.98	33.19	32.63	32.73	29.59	0.15%	73,431
Jan 15, 2026	32.67	32.88	32.35	32.68	29.54	0.93%	29,052
Jan 14, 2026	33.09	33.09	32.32	32.38	29.27	-3.02%	44,563
Jan 13, 2026	34.18	34.18	32.92	33.39	30.19	-1.94%	44,396
Jan 12, 2026	34.69	34.75	34.00	34.05	30.78	-2.83%	31,883
Jan 9, 2026	34.46	35.04	34.46	35.04	31.51	1.57%	23,297
Jan 8, 2026	34.60	34.73	33.97	34.50	31.02	-0.49%	11,200
Jan 7, 2026	35.18	35.18	34.54	34.67	31.17	-2.37%	13,594
Jan 6, 2026	35.36	35.75	34.98	35.51	31.93	0.57%	18,612
Jan 5, 2026	34.70	35.66	34.69	35.31	31.75	0.68%	36,345
Jan 2, 2026	35.60	35.80	34.68	35.07	31.27	-2.07%	16,115
Dec 31, 2025	36.10	36.10	35.74	35.81	31.93	-0.78%	23,007
Dec 30, 2025	35.70	36.50	35.70	36.09	32.18	1.32%	35,733
Dec 29, 2025	35.68	35.72	35.25	35.62	31.76	-1.71%	29,537
Dec 26, 2025	36.55	36.58	36.14	36.24	32.03	-0.88%	35,585
Dec 24, 2025	36.32	36.60	36.32	36.56	32.31	0.30%	19,451
Dec 23, 2025	36.06	36.46	36.06	36.45	32.22	0.86%	11,752
Dec 22, 2025	36.16	36.90	35.84	36.14	31.94	-0.33%	17,415
Dec 19, 2025	36.65	36.90	36.15	36.26	31.86	-1.15%	161,186
Dec 18, 2025	36.38	36.82	36.20	36.68	32.23	3.00%	29,004
Dec 17, 2025	36.21	36.31	35.61	35.61	31.29	-1.38%	24,315
Dec 16, 2025	35.17	36.40	35.17	36.11	31.73	1.78%	34,304
Dec 15, 2025	35.29	35.78	35.00	35.48	31.17	-0.28%	33,999
Dec 12, 2025	36.08	36.08	35.24	35.58	30.95	-1.82%	27,002
Dec 11, 2025	35.67	36.33	35.59	36.24	31.53	0.69%	16,648
Dec 10, 2025	36.09	36.22	35.62	35.99	31.31	-1.23%	17,494
Dec 9, 2025	37.01	37.01	36.23	36.44	31.70	-1.88%	16,619
Dec 8, 2025	37.44	37.75	37.12	37.14	32.31	-2.26%	30,147
Dec 5, 2025	37.42	38.03	37.26	38.00	32.76	2.10%	39,910
Dec 4, 2025	37.99	38.25	37.07	37.22	32.08	4.20%	80,121
Dec 3, 2025	35.88	36.16	35.70	35.72	30.79	-1.33%	20,127