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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.58 | 8.81 | ↑$0.23 (2.68%) | 8.52 | 8.87 | 396.81K |
| 2023-01-31 | 8.42 | 8.57 | ↑$0.15 (1.78%) | 8.41 | 8.57 | 278.24K |
| 2023-01-30 | 8.54 | 8.44 | ↓$0.10 (-1.17%) | 8.43 | 8.59 | 344.51K |
| 2023-01-27 | 8.49 | 8.71 | ↑$0.22 (2.59%) | 8.49 | 8.75 | 203.38K |
| 2023-01-26 | 8.51 | 8.53 | ↑$0.02 (0.24%) | 8.39 | 8.59 | 252.87K |
| 2023-01-25 | 8.28 | 8.39 | ↑$0.11 (1.33%) | 8.17 | 8.40 | 2.40M |
| 2023-01-24 | 8.38 | 8.41 | ↑$0.03 (0.36%) | 8.37 | 8.48 | 1.17M |
| 2023-01-23 | 8.23 | 8.45 | ↑$0.22 (2.67%) | 8.21 | 8.46 | 339.97K |
| 2023-01-20 | 7.96 | 8.21 | ↑$0.25 (3.14%) | 7.95 | 8.21 | 197.82K |
| 2023-01-19 | 7.91 | 7.89 | ↓$0.02 (-0.25%) | 7.87 | 7.98 | 211.64K |
| 2023-01-18 | 8.19 | 8.02 | ↓$0.17 (-2.08%) | 8.01 | 8.24 | 288.90K |
| 2023-01-17 | 8.08 | 8.15 | ↑$0.07 (0.87%) | 8.05 | 8.16 | 271.46K |
| 2023-01-13 | 7.87 | 8.04 | ↑$0.17 (2.16%) | 7.87 | 8.04 | 649.38K |
| 2023-01-12 | 7.93 | 7.98 | ↑$0.05 (0.63%) | 7.75 | 7.99 | 273.17K |
| 2023-01-11 | 7.80 | 7.87 | ↑$0.07 (0.90%) | 7.73 | 7.88 | 1.80M |
| 2023-01-10 | 7.53 | 7.71 | ↑$0.18 (2.39%) | 7.53 | 7.73 | 2.79M |
| 2023-01-09 | 7.55 | 7.59 | ↑$0.04 (0.53%) | 7.54 | 7.71 | 255.39K |
| 2023-01-06 | 7.33 | 7.43 | ↑$0.10 (1.36%) | 7.21 | 7.47 | 190.72K |
| 2023-01-05 | 7.28 | 7.26 | ↓$0.02 (-0.27%) | 7.22 | 7.33 | 96.99K |
| 2023-01-04 | 7.29 | 7.39 | ↑$0.10 (1.37%) | 7.23 | 7.41 | 192.53K |
| 2023-01-03 | 7.29 | 7.16 | ↓$0.13 (-1.78%) | 7.11 | 7.40 | 1.76M |
| 2022-12-30 | 7.07 | 7.18 | ↑$0.11 (1.56%) | 7.07 | 7.19 | 454.81K |
| 2022-12-29 | 7.01 | 7.19 | ↑$0.18 (2.57%) | 7.00 | 7.20 | 449.77K |
| 2022-12-28 | 7.00 | 6.92 | ↓$0.08 (-1.14%) | 6.92 | 7.08 | 389.75K |
| 2022-12-27 | 7.09 | 7.03 | ↓$0.06 (-0.85%) | 7.01 | 7.11 | 494.10K |
| 2022-12-23 | 7.08 | 7.12 | ↑$0.04 (0.56%) | 7.01 | 7.14 | 232.74K |
| 2022-12-22 | 7.24 | 7.12 | ↓$0.12 (-1.66%) | 7.00 | 7.25 | 262.68K |
| 2022-12-21 | 7.20 | 7.33 | ↑$0.13 (1.81%) | 7.18 | 7.37 | 278.57K |
| 2022-12-20 | 7.13 | 7.19 | ↑$0.06 (0.84%) | 7.11 | 7.26 | 243.03K |
| 2022-12-19 | 7.36 | 7.21 | ↓$0.15 (-2.04%) | 7.18 | 7.37 | 352.95K |
Create an account or log in to view more rows.
$METV Holding Strong since January ??????????
$METV peak frustration
$METV gets me every time lol
$METV holy fuck
$METV the best advice has been no stop losses. Would have cost a fortune!!!
$METV buy more doomers!!!
$METV Don't like that...
$METV I think I like this stock more everyday
$METV bull flag
breakout!