Roundhill Ball Metaverse ETF (METV) Historical Stock Data

8.81 ↑0.24 (2.80%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, METV is up 0.70% a day on average. There have been 21 days where Roundhill Ball Metaverse ETF closed green and 9 days where METV closed red.

DateOpenCloseChangeLowHighVolume
2023-02-018.588.81↑$0.23 (2.68%)8.528.87396.81K
2023-01-318.428.57↑$0.15 (1.78%)8.418.57278.24K
2023-01-308.548.44↓$0.10 (-1.17%)8.438.59344.51K
2023-01-278.498.71↑$0.22 (2.59%)8.498.75203.38K
2023-01-268.518.53↑$0.02 (0.24%)8.398.59252.87K
2023-01-258.288.39↑$0.11 (1.33%)8.178.402.40M
2023-01-248.388.41↑$0.03 (0.36%)8.378.481.17M
2023-01-238.238.45↑$0.22 (2.67%)8.218.46339.97K
2023-01-207.968.21↑$0.25 (3.14%)7.958.21197.82K
2023-01-197.917.89↓$0.02 (-0.25%)7.877.98211.64K
2023-01-188.198.02↓$0.17 (-2.08%)8.018.24288.90K
2023-01-178.088.15↑$0.07 (0.87%)8.058.16271.46K
2023-01-137.878.04↑$0.17 (2.16%)7.878.04649.38K
2023-01-127.937.98↑$0.05 (0.63%)7.757.99273.17K
2023-01-117.807.87↑$0.07 (0.90%)7.737.881.80M
2023-01-107.537.71↑$0.18 (2.39%)7.537.732.79M
2023-01-097.557.59↑$0.04 (0.53%)7.547.71255.39K
2023-01-067.337.43↑$0.10 (1.36%)7.217.47190.72K
2023-01-057.287.26↓$0.02 (-0.27%)7.227.3396.99K
2023-01-047.297.39↑$0.10 (1.37%)7.237.41192.53K
2023-01-037.297.16↓$0.13 (-1.78%)7.117.401.76M
2022-12-307.077.18↑$0.11 (1.56%)7.077.19454.81K
2022-12-297.017.19↑$0.18 (2.57%)7.007.20449.77K
2022-12-287.006.92↓$0.08 (-1.14%)6.927.08389.75K
2022-12-277.097.03↓$0.06 (-0.85%)7.017.11494.10K
2022-12-237.087.12↑$0.04 (0.56%)7.017.14232.74K
2022-12-227.247.12↓$0.12 (-1.66%)7.007.25262.68K
2022-12-217.207.33↑$0.13 (1.81%)7.187.37278.57K
2022-12-207.137.19↑$0.06 (0.84%)7.117.26243.03K
2022-12-197.367.21↓$0.15 (-2.04%)7.187.37352.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$METV the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
delaina

$METV buy more doomers!!!

0 Like Report
a

$METV Don't like that...

0 Like Report
BretJohns

$METV I think I like this stock more everyday

0 Like Report