Roundhill Ball Metaverse ETF (METV) Historical Stock Data
11.98 ↑0.27 (2.26%)
As of April 26, 2024, 12:43pm EST.
Historical Data
In the past 30 trading days, METV is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.50 | 11.72 | ↑$0.22 (1.87%) | 11.47 | 11.74 | 144.05K |
| 2024-04-24 | 11.86 | 11.78 | ↓$0.08 (-0.67%) | 11.71 | 11.92 | 175.03K |
| 2024-04-23 | 11.65 | 11.77 | ↑$0.12 (1.03%) | 11.63 | 11.82 | 95.31K |
| 2024-04-22 | 11.54 | 11.60 | ↑$0.06 (0.52%) | 11.46 | 11.66 | 414.10K |
| 2024-04-19 | 11.69 | 11.46 | ↓$0.23 (-1.97%) | 11.41 | 11.69 | 264.27K |
| 2024-04-18 | 11.77 | 11.72 | ↓$0.05 (-0.42%) | 11.69 | 11.86 | 187.10K |
| 2024-04-17 | 11.92 | 11.75 | ↓$0.17 (-1.43%) | 11.72 | 11.95 | 147.65K |
| 2024-04-16 | 11.90 | 11.91 | ↑$0.01 (0.08%) | 11.85 | 11.98 | 165.53K |
| 2024-04-15 | 12.25 | 11.92 | ↓$0.33 (-2.69%) | 11.91 | 12.25 | 262.98K |
| 2024-04-12 | 12.31 | 12.19 | ↓$0.12 (-0.97%) | 12.16 | 12.34 | 239.63K |
| 2024-04-11 | 12.38 | 12.48 | ↑$0.10 (0.81%) | 12.31 | 12.48 | 90.37K |
| 2024-04-10 | 12.31 | 12.31 | ↑$0.00 (0.00%) | 12.27 | 12.36 | 166.22K |
| 2024-04-09 | 12.40 | 12.43 | ↑$0.03 (0.24%) | 12.31 | 12.45 | 145.86K |
| 2024-04-08 | 12.33 | 12.35 | ↑$0.02 (0.16%) | 12.31 | 12.42 | 128.64K |
| 2024-04-05 | 12.21 | 12.33 | ↑$0.12 (0.98%) | 12.20 | 12.38 | 156.76K |
| 2024-04-04 | 12.45 | 12.20 | ↓$0.25 (-2.01%) | 12.20 | 12.53 | 232.84K |
| 2024-04-03 | 12.27 | 12.35 | ↑$0.08 (0.65%) | 12.27 | 12.40 | 120.65K |
| 2024-04-02 | 12.33 | 12.36 | ↑$0.03 (0.24%) | 12.25 | 12.37 | 179.58K |
| 2024-04-01 | 12.44 | 12.46 | ↑$0.02 (0.16%) | 12.40 | 12.55 | 205.74K |
| 2024-03-28 | 12.40 | 12.43 | ↑$0.03 (0.24%) | 12.40 | 12.51 | 152.57K |
| 2024-03-27 | 12.46 | 12.44 | ↓$0.02 (-0.16%) | 12.32 | 12.46 | 150.45K |
| 2024-03-26 | 12.48 | 12.39 | ↓$0.09 (-0.72%) | 12.38 | 12.54 | 199.22K |
| 2024-03-25 | 12.39 | 12.44 | ↑$0.05 (0.40%) | 12.39 | 12.48 | 140.04K |
| 2024-03-22 | 12.45 | 12.47 | ↑$0.02 (0.16%) | 12.43 | 12.50 | 90.64K |
| 2024-03-21 | 12.59 | 12.47 | ↓$0.12 (-0.95%) | 12.47 | 12.63 | 222.72K |
| 2024-03-20 | 12.30 | 12.49 | ↑$0.19 (1.54%) | 12.28 | 12.51 | 314.86K |
| 2024-03-19 | 12.16 | 12.27 | ↑$0.11 (0.90%) | 12.09 | 12.30 | 221.43K |
| 2024-03-18 | 12.39 | 12.28 | ↓$0.11 (-0.89%) | 12.26 | 12.39 | 191.51K |
| 2024-03-15 | 12.29 | 12.25 | ↓$0.04 (-0.33%) | 12.25 | 12.38 | 122.44K |
| 2024-03-14 | 12.53 | 12.43 | ↓$0.10 (-0.80%) | 12.35 | 12.56 | 186.77K |
Create an account or log in to view more rows.
$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
$METV good times
$METV lets go!!
$METV Holding Strong since January ??????????
$METV peak frustration