Roundhill Ball Metaverse ETF (METV) Historical Stock Data
18.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, METV is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 18.92 | 18.89 | ↓$0.03 (-0.16%) | 18.83 | 19.00 | 44.80K |
| 2025-12-19 | 18.66 | 18.81 | ↑$0.15 (0.80%) | 18.66 | 18.92 | 30.54K |
| 2025-12-18 | 18.75 | 18.61 | ↓$0.14 (-0.75%) | 18.61 | 18.84 | 116.06K |
| 2025-12-17 | 18.84 | 18.41 | ↓$0.43 (-2.27%) | 18.38 | 18.87 | 34.06K |
| 2025-12-16 | 18.80 | 18.87 | ↑$0.07 (0.36%) | 18.64 | 18.89 | 119.30K |
| 2025-12-15 | 19.10 | 18.80 | ↓$0.30 (-1.57%) | 18.79 | 19.15 | 54.33K |
| 2025-12-12 | 19.42 | 19.12 | ↓$0.30 (-1.54%) | 19.09 | 19.43 | 37.89K |
| 2025-12-11 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.31 | 19.56 | 83.28K |
| 2025-12-10 | 19.59 | 19.64 | ↑$0.05 (0.26%) | 19.53 | 19.78 | 83.30K |
| 2025-12-09 | 19.48 | 19.64 | ↑$0.16 (0.82%) | 19.41 | 19.70 | 55.20K |
| 2025-12-08 | 19.55 | 19.60 | ↑$0.05 (0.26%) | 19.45 | 19.60 | 39.58K |
| 2025-12-05 | 19.50 | 19.49 | ↓$0.01 (-0.05%) | 19.45 | 19.71 | 57.35K |
| 2025-12-04 | 19.51 | 19.45 | ↓$0.06 (-0.31%) | 19.37 | 19.51 | 62.45K |
| 2025-12-03 | 19.32 | 19.51 | ↑$0.19 (0.98%) | 19.30 | 19.54 | 65.35K |
| 2025-12-02 | 19.23 | 19.37 | ↑$0.14 (0.73%) | 19.23 | 19.53 | 55.69K |
| 2025-12-01 | 19.01 | 19.16 | ↑$0.15 (0.79%) | 19.01 | 19.20 | 60.01K |
| 2025-11-28 | 19.15 | 19.29 | ↑$0.14 (0.73%) | 19.15 | 19.37 | 30.63K |
| 2025-11-26 | 19.01 | 19.17 | ↑$0.16 (0.84%) | 19.01 | 19.25 | 70.98K |
| 2025-11-25 | 18.88 | 18.97 | ↑$0.09 (0.48%) | 18.58 | 19.00 | 147.11K |
| 2025-11-24 | 18.53 | 18.97 | ↑$0.44 (2.37%) | 18.53 | 18.97 | 117.04K |
| 2025-11-21 | 18.30 | 18.39 | ↑$0.09 (0.49%) | 18.08 | 18.60 | 74.24K |
| 2025-11-20 | 19.15 | 18.30 | ↓$0.85 (-4.44%) | 18.29 | 19.20 | 56.11K |
| 2025-11-19 | 18.91 | 18.85 | ↓$0.06 (-0.32%) | 18.73 | 19.01 | 23.45K |
| 2025-11-18 | 18.81 | 18.90 | ↑$0.09 (0.48%) | 18.73 | 19.09 | 61.58K |
| 2025-11-17 | 19.17 | 18.97 | ↓$0.20 (-1.04%) | 18.87 | 19.38 | 102.67K |
| 2025-11-14 | 19.07 | 19.29 | ↑$0.22 (1.15%) | 19.06 | 19.54 | 69.55K |
| 2025-11-13 | 19.99 | 19.41 | ↓$0.58 (-2.90%) | 19.35 | 19.99 | 47.59K |
| 2025-11-12 | 20.19 | 20.01 | ↓$0.18 (-0.89%) | 19.93 | 20.19 | 72.38K |
| 2025-11-11 | 20.15 | 20.05 | ↓$0.10 (-0.50%) | 20.03 | 20.18 | 60.77K |
| 2025-11-10 | 20.08 | 20.26 | ↑$0.18 (0.90%) | 20.04 | 20.29 | 81.61K |
Create an account or log in to view more rows.
$METV watch this fly!!!!
$METV get over the hump
$METV Let’s goooo
$METV I need a smoke after this trade
$METV I love this stonk!
$METV LFGGGGGG
$METV futes rippin
$METV yes
keep going down
let's go
stop stalling
$METV HOLDING LONG AND STRONG!!!
$METV hold