Get the Stockscreener App
19.19
0.88%
-0.17
After Hours:
19.08
-0.11
-0.57%
Roundhill Ball Metaverse Etf Stock (METV) Price History
The historical daily chart and data for Roundhill Ball Metaverse Etf stock (METV), show that the latest closing stock price as of August 29, 2025, is $19.19.
- Roundhill Ball Metaverse Etf all-time high stock price is $19.48, occurred on August 28, 2025.
- The lowest Roundhill Ball Metaverse Etf stock price recorded was $6.79 on November 09, 2022. Since then, Roundhill Ball Metaverse Etf's stock price has risen over 182.62% to $19.19 now.
- The 52-week high stock price for METV is $19.48, representing a 1.51% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for METV is $11.43, indicating a -40.44% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Roundhill Ball Metaverse Etf (METV) stock in the beginning of 2024 was $13.32. The stock closed the year at $7.18, a loss of over -46.10% for the year.
The table below shows more information about METV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $19.35 | $19.09 | $0.26 | 132,860.0 | -0.88% |
| Aug 28, 2025 | $19.48 | $19.25 | $0.23 | 224,249.0 | +0.57% |
| Aug 27, 2025 | $19.34 | $19.12 | $0.22 | 85,157.0 | +0.10% |
| Aug 26, 2025 | $19.24 | $19.02 | $0.215 | 83,370.0 | +0.77% |
| Aug 25, 2025 | $19.34 | $19.08 | $0.2592 | 120,943.0 | -0.76% |
| Aug 22, 2025 | $19.27 | $18.46 | $0.81 | 159,206.0 | +4.17% |
| Aug 21, 2025 | $18.57 | $18.38 | $0.19 | 102,196.0 | -0.75% |
| Aug 20, 2025 | $18.64 | $18.28 | $0.36 | 206,118.0 | -0.11% |
| Aug 19, 2025 | $18.95 | $18.55 | $0.395 | 130,610.0 | -1.79% |
| Aug 18, 2025 | $19.01 | $18.76 | $0.25 | 256,653.0 | +0.00% |
| Aug 15, 2025 | $19.12 | $18.93 | $0.195 | 73,255.0 | -1.20% |
| Aug 14, 2025 | $19.34 | $19.11 | $0.235 | 212,468.0 | -1.29% |
| Aug 13, 2025 | $19.45 | $19.25 | $0.205 | 350,757.0 | +1.73% |
| Aug 12, 2025 | $19.11 | $18.72 | $0.3901 | 132,585.0 | +2.91% |
| Aug 11, 2025 | $18.75 | $18.49 | $0.265 | 84,894.0 | +0.65% |
| Aug 08, 2025 | $18.49 | $18.30 | $0.19 | 157,065.0 | +0.93% |
| Aug 07, 2025 | $18.46 | $18.11 | $0.35 | 87,296.0 | +0.72% |
| Aug 06, 2025 | $18.16 | $17.90 | $0.255 | 107,085.0 | +1.23% |
| Aug 05, 2025 | $18.19 | $17.93 | $0.2651 | 116,989.0 | -1.54% |
| Aug 04, 2025 | $18.23 | $17.94 | $0.29 | 303,718.0 | +2.77% |
Roundhill Ball Metaverse Etf Stock (METV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Ball Metaverse Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of METV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Ball Metaverse Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Ball Metaverse Etf Stock (METV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $19.48 | $17.70 | $1.78 | 3,465,411.0 | +3.67% |
| Jul, 2025 | $18.87 | $16.75 | $2.12 | 3,580,926.0 | +8.69% |
| Jun, 2025 | $17.06 | $15.50 | $1.56 | 4,471,019.0 | +9.24% |
| May, 2025 | $15.84 | $13.89 | $1.95 | 3,748,406.0 | +13.30% |
| Apr, 2025 | $13.90 | $11.43 | $2.47 | 4,665,867.0 | +2.00% |
| Mar, 2025 | $14.80 | $13.15 | $1.65 | 2,258,879.0 | -7.86% |
| Feb, 2025 | $15.64 | $14.33 | $1.31 | 2,947,058.0 | -3.75% |
| Jan, 2025 | $15.50 | $14.05 | $1.44 | 2,474,329.0 | +5.77% |
Roundhill Ball Metaverse Etf Stock (METV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.38 | $14.32 | $1.05 | 4,346,752.0 | -0.07% |
| Nov, 2024 | $14.54 | $13.31 | $1.23 | 4,035,584.0 | +8.37% |
| Oct, 2024 | $13.66 | $13.13 | $0.535 | 3,385,467.0 | -0.82% |
| Sep, 2024 | $13.74 | $12.09 | $1.65 | 2,695,354.0 | +4.65% |
| Aug, 2024 | $13.13 | $11.12 | $2.01 | 4,196,538.0 | -1.00% |
| Jul, 2024 | $13.76 | $12.53 | $1.23 | 5,120,361.0 | -0.23% |
| Jun, 2024 | $13.27 | $12.34 | $0.935 | 4,243,994.0 | +6.10% |
| May, 2024 | $12.59 | $11.78 | $0.8073 | 4,667,367.0 | +3.62% |
| Apr, 2024 | $12.55 | $11.41 | $1.14 | 4,025,059.0 | -4.51% |
| Mar, 2024 | $12.87 | $12.09 | $0.78 | 4,623,902.0 | +1.80% |
| Feb, 2024 | $12.58 | $11.35 | $1.23 | 5,820,124.0 | +7.67% |
| Jan, 2024 | $11.79 | $10.83 | $0.96 | 5,841,910.0 | -1.48% |
Roundhill Ball Metaverse Etf Stock (METV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.66 | $10.55 | $1.11 | 4,936,194.0 | +8.08% |
| Nov, 2023 | $10.77 | $9.31 | $1.46 | 4,567,884.0 | +13.90% |
| Oct, 2023 | $9.93 | $9.06 | $0.865 | 5,250,559.0 | -1.37% |
| Sep, 2023 | $10.15 | $9.19 | $0.965 | 4,192,920.0 | -5.20% |
| Aug, 2023 | $10.88 | $9.37 | $1.51 | 8,050,287.0 | -7.92% |
| Jul, 2023 | $11.09 | $10.16 | $0.9298 | 6,216,683.0 | +4.62% |
| Jun, 2023 | $10.62 | $9.84 | $0.7803 | 6,217,089.0 | +5.70% |
| May, 2023 | $10.04 | $8.66 | $1.37 | 5,980,799.0 | +10.09% |
| Apr, 2023 | $9.44 | $8.69 | $0.7503 | 5,141,410.0 | -4.90% |
| Mar, 2023 | $9.40 | $8.17 | $1.23 | 5,915,596.0 | +11.80% |
| Feb, 2023 | $9.36 | $8.26 | $1.10 | 5,479,235.0 | -2.10% |
| Jan, 2023 | $8.75 | $7.11 | $1.64 | 13,998,929.0 | +19.36% |
0.04%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):