20.28
price down icon1.00%   -0.205
after-market After Hours: 20.23 -0.05 -0.25%
loading

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 September 25, 2025, is $20.28.
  • Roundhill Ball Metaverse Etf all-time high stock price is $20.95, occurred on September 18, 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 198.67% to $20.28 now.
  • The 52-week high stock price for METV is $20.95, representing a 3.30% increase from the current share price, occurred on September 18, 2025.
  • The 52-week low stock price for METV is $11.43, indicating a -43.64% 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:
Date High Low High - Low Volume % Change
Sep 25, 2025 $20.41 $20.11 $0.29 137,145.0 -1.00%
Sep 24, 2025 $20.58 $20.41 $0.171 149,959.0 +0.12%
Sep 23, 2025 $20.74 $20.40 $0.34 97,091.0 -1.35%
Sep 22, 2025 $20.84 $20.71 $0.1298 106,183.0 +0.00%
Sep 19, 2025 $20.92 $20.62 $0.301 65,470.0 -0.86%
Sep 18, 2025 $20.95 $20.73 $0.2195 154,940.0 +1.21%
Sep 17, 2025 $20.67 $20.30 $0.37 88,482.0 +0.68%
Sep 16, 2025 $20.62 $20.44 $0.1767 237,012.0 +0.29%
Sep 15, 2025 $20.51 $20.34 $0.17 236,421.0 +0.34%
Sep 12, 2025 $20.40 $20.18 $0.215 246,477.0 +1.44%
Sep 11, 2025 $20.18 $19.91 $0.27 112,345.0 +1.26%
Sep 10, 2025 $20.05 $19.80 $0.255 122,787.0 -0.15%
Sep 09, 2025 $19.91 $19.75 $0.155 109,190.0 +1.07%
Sep 08, 2025 $19.78 $19.61 $0.17 145,349.0 +0.99%
Sep 05, 2025 $19.63 $19.21 $0.42 230,844.0 +0.81%
Sep 04, 2025 $19.42 $19.22 $0.20 88,900.0 -0.31%
Sep 03, 2025 $19.42 $19.12 $0.30 163,991.0 +1.41%
Sep 02, 2025 $19.12 $18.71 $0.41 174,338.0 -0.36%
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%

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
Sep, 2025 $20.95 $18.71 $2.24 2,804,069.0 +5.68%
Aug, 2025 $19.48 $17.70 $1.78 3,332,551.0 +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%
exchange_traded_fund VTV
$185.04
price down icon 0.46%
exchange_traded_fund VUG
$474.28
price down icon 0.55%
exchange_traded_fund IJH
$64.68
price down icon 0.55%
exchange_traded_fund EFA
$91.92
price down icon 0.71%
exchange_traded_fund IWF
$462.87
price down icon 0.51%
exchange_traded_fund QQQ
$593.53
price down icon 0.43%
Cap:     |  Volume (24h):