Get the Stockscreener App
21.75
0.05%
0.01
After Hours:
21.75
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 22, 2026, is $21.75.
- Roundhill Ball Metaverse Etf all-time high stock price is $21.41, occurred on October 06, 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 220.32% to $21.75 now.
- The 52-week high stock price for METV is $21.41, representing a -1.59% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for METV is $15.16, indicating a -30.28% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Roundhill Ball Metaverse Etf (METV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $21.80 | $21.70 | $0.105 | 21,679.0 | +0.05% |
| Sep 21, 2026 | $21.86 | $21.07 | $0.79 | 93,617.0 | +4.17% |
| Sep 18, 2026 | $20.87 | $20.46 | $0.4104 | 12,777.0 | +1.76% |
| Sep 17, 2026 | $20.58 | $20.28 | $0.30 | 6,155.0 | +1.48% |
| Sep 16, 2026 | $20.43 | $20.10 | $0.33 | 59,215.0 | -0.98% |
| Sep 15, 2026 | $20.78 | $20.36 | $0.42 | 83,243.0 | -1.95% |
| Sep 14, 2026 | $20.87 | $20.35 | $0.5184 | 170,884.0 | +1.44% |
| Sep 11, 2026 | $20.68 | $20.33 | $0.35 | 25,066.0 | +1.76% |
| Sep 10, 2026 | $20.28 | $19.98 | $0.30 | 75,896.0 | -0.57% |
| Sep 09, 2026 | $20.38 | $20.26 | $0.115 | 7,471.0 | -0.34% |
| Sep 08, 2026 | $20.43 | $20.23 | $0.2049 | 33,199.0 | -0.25% |
| Sep 04, 2026 | $20.42 | $20.27 | $0.15 | 8,875.0 | -0.24% |
| Sep 03, 2026 | $20.49 | $20.09 | $0.40 | 24,743.0 | +2.00% |
| Sep 02, 2026 | $20.06 | $19.78 | $0.28 | 21,205.0 | +0.36% |
| Sep 01, 2026 | $20.19 | $19.95 | $0.235 | 33,848.0 | -1.59% |
| Aug 31, 2026 | $20.31 | $20.18 | $0.13 | 29,309.0 | -0.05% |
| Aug 28, 2026 | $20.61 | $20.28 | $0.33 | 45,126.0 | -0.68% |
| Aug 27, 2026 | $20.45 | $20.14 | $0.31 | 43,380.0 | +1.97% |
| Aug 26, 2026 | $20.16 | $20.00 | $0.1509 | 33,134.0 | -0.42% |
| Aug 25, 2026 | $20.15 | $20.01 | $0.14 | 26,896.0 | +0.65% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $21.86 | $19.78 | $2.08 | 699,552.0 | +7.14% |
| Aug, 2026 | $20.61 | $18.31 | $2.30 | 1,087,393.0 | +11.11% |
| Jul, 2026 | $19.26 | $18.12 | $1.14 | 1,056,464.0 | -0.98% |
| Jun, 2026 | $19.57 | $17.26 | $2.30 | 1,274,013.0 | -4.55% |
| May, 2026 | $19.39 | $17.72 | $1.67 | 866,741.0 | +6.91% |
| Apr, 2026 | $18.08 | $15.71 | $2.37 | 1,228,002.0 | +13.50% |
| Mar, 2026 | $16.84 | $15.16 | $1.67 | 1,447,968.0 | -4.21% |
| Feb, 2026 | $18.01 | $16.22 | $1.79 | 1,819,539.0 | -8.22% |
| Jan, 2026 | $19.63 | $18.00 | $1.63 | 1,353,598.0 | -3.51% |
Roundhill Ball Metaverse Etf Stock (METV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.79 | $18.38 | $1.41 | 1,347,571.0 | -1.87% |
| Nov, 2025 | $20.78 | $18.08 | $2.70 | 1,535,733.0 | -7.04% |
| Oct, 2025 | $21.41 | $19.89 | $1.51 | 2,439,406.0 | +0.73% |
| Sep, 2025 | $20.95 | $18.71 | $2.24 | 3,142,502.0 | +7.35% |
| 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% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):