Roundhill Ball Metaverse ETF (METV) Historical Stock Data
14.32 ↑0.09 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, METV is down -0.02% a day on average. There have been 17 days where Roundhill Ball Metaverse ETF closed green and 13 days where METV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 14.36 | 14.32 | ↓$0.04 (-0.28%) | 14.26 | 14.43 | 48.90K |
| 2025-01-13 | 14.13 | 14.23 | ↑$0.10 (0.71%) | 14.05 | 14.25 | 120.48K |
| 2025-01-10 | 14.40 | 14.36 | ↓$0.04 (-0.28%) | 14.25 | 14.50 | 76.42K |
| 2025-01-08 | 14.65 | 14.59 | ↓$0.06 (-0.41%) | 14.46 | 14.70 | 101.84K |
| 2025-01-07 | 15.12 | 14.69 | ↓$0.43 (-2.84%) | 14.64 | 15.12 | 117.55K |
| 2025-01-06 | 14.97 | 15.04 | ↑$0.07 (0.47%) | 14.94 | 15.15 | 162.18K |
| 2025-01-03 | 14.61 | 14.79 | ↑$0.18 (1.23%) | 14.61 | 14.81 | 73.68K |
| 2025-01-02 | 14.50 | 14.51 | ↑$0.01 (0.07%) | 14.41 | 14.66 | 145.95K |
| 2024-12-31 | 14.53 | 14.38 | ↓$0.15 (-1.03%) | 14.36 | 14.55 | 127.32K |
| 2024-12-30 | 14.47 | 14.49 | ↑$0.02 (0.14%) | 14.35 | 14.57 | 223.15K |
| 2024-12-27 | 14.77 | 14.64 | ↓$0.13 (-0.88%) | 14.52 | 14.77 | 222.28K |
| 2024-12-26 | 14.74 | 14.84 | ↑$0.10 (0.68%) | 14.74 | 14.89 | 246.42K |
| 2024-12-24 | 14.72 | 14.85 | ↑$0.13 (0.88%) | 14.72 | 14.87 | 88.89K |
| 2024-12-23 | 14.61 | 14.68 | ↑$0.07 (0.48%) | 14.53 | 14.70 | 214.75K |
| 2024-12-20 | 14.38 | 14.61 | ↑$0.23 (1.60%) | 14.32 | 14.76 | 448.46K |
| 2024-12-19 | 14.81 | 14.51 | ↓$0.30 (-2.03%) | 14.51 | 14.85 | 229.61K |
| 2024-12-18 | 15.19 | 14.64 | ↓$0.55 (-3.62%) | 14.62 | 15.27 | 366.74K |
| 2024-12-17 | 15.27 | 15.23 | ↓$0.04 (-0.26%) | 15.15 | 15.30 | 136.74K |
| 2024-12-16 | 15.15 | 15.30 | ↑$0.15 (0.99%) | 15.15 | 15.35 | 216.22K |
| 2024-12-13 | 15.27 | 15.15 | ↓$0.12 (-0.79%) | 15.09 | 15.29 | 144.57K |
| 2024-12-12 | 15.24 | 15.23 | ↓$0.01 (-0.07%) | 15.23 | 15.38 | 136.92K |
| 2024-12-11 | 15.09 | 15.31 | ↑$0.22 (1.46%) | 15.09 | 15.35 | 147.88K |
| 2024-12-10 | 15.09 | 14.96 | ↓$0.13 (-0.86%) | 14.91 | 15.17 | 174.42K |
| 2024-12-09 | 15.35 | 15.15 | ↓$0.20 (-1.30%) | 15.14 | 15.37 | 251.52K |
| 2024-12-06 | 15.23 | 15.34 | ↑$0.11 (0.72%) | 15.19 | 15.38 | 164.59K |
| 2024-12-05 | 15.11 | 15.17 | ↑$0.06 (0.40%) | 15.11 | 15.22 | 228.32K |
| 2024-12-04 | 14.92 | 15.11 | ↑$0.19 (1.27%) | 14.90 | 15.12 | 336.51K |
| 2024-12-03 | 14.66 | 14.80 | ↑$0.14 (0.95%) | 14.63 | 14.81 | 108.69K |
| 2024-12-02 | 14.53 | 14.71 | ↑$0.18 (1.24%) | 14.53 | 14.75 | 256.19K |
| 2024-11-29 | 14.38 | 14.50 | ↑$0.12 (0.83%) | 14.37 | 14.54 | 160.03K |
Create an account or log in to view more rows.
$METV hold
$METV we like the stock
$METV just added more
$METV let’s buy NOW!!!
$METV looking good today??
$METV it begins tomorrow
$METV She's gettin' ready to...
$METV oversold! Buy the dip
$METV nearing a decent swing entry point
$METV let it ride