Roundhill Ball Metaverse ETF (METV)

17.88
+0.00 (0.00%)
NYSE · Last Trade: Apr 29th, 6:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Ball Metaverse ETF (METV)

DateOpenHighLowCloseVolumeAdjusted Close
4/28/202617.8017.9017.7117.8836,24217.88
4/27/202617.9318.0317.8918.0331,22818.03
4/24/202617.7618.0217.6718.0243,09818.02
4/23/202617.7217.7317.2917.5057,00517.50
4/22/202617.8117.9317.6417.9356,62817.93
4/21/202617.7617.8417.5117.5432,11317.54
4/20/202617.7317.8417.6217.8434,82217.84
4/17/202617.7718.0217.7017.8728,56117.87
4/16/202617.5117.7017.3417.6244,62917.62
4/15/202617.0717.4317.0717.4133,06317.41
4/14/202616.8617.1016.7817.0442,47217.04
4/13/202616.3516.7516.3516.7519,91416.75
4/10/202616.4716.5016.4016.4582,13316.45
4/09/202616.3916.4616.2116.4453,38916.44
4/08/202616.7116.7116.3516.41412,00716.41
4/07/202615.9416.0015.7416.0049,48216.00
4/06/202616.0316.1916.0316.0634,02316.06
4/02/202615.7116.0815.7116.0329,54916.03
4/01/202616.0216.2615.8716.1239,68216.12
3/31/202615.3815.9515.3815.9351,17515.93
3/30/202615.4015.4715.1615.25133,20815.25
3/27/202615.4715.4915.2015.2350,07315.23
3/26/202615.8516.0115.5415.55101,72015.55
3/25/202616.1416.2916.0616.13116,07816.13
3/24/202616.0216.1315.8015.8650,97515.86
3/23/202616.1816.3916.0916.17101,53516.17
3/20/202616.1916.1915.8715.9443,62315.94
3/19/202616.1016.3016.0416.2549,94016.25
3/18/202616.5116.6416.3616.3639,62116.36
3/17/202616.6016.7016.5316.6361,23416.63
3/16/202616.4816.6016.4116.60111,23316.60
3/13/202616.3716.5716.1616.2088,02816.20
3/12/202616.4416.4816.2016.2133,40516.21
3/11/202616.5216.6316.4916.6033,04416.60
3/10/202616.5916.7616.4416.5547,35916.55
3/09/202616.0616.5516.0616.5240,36916.52
3/06/202616.3216.3816.2016.2261,89516.22
3/05/202616.5916.7716.4216.6419,90116.64
3/04/202616.4416.8416.4416.79102,04716.79
3/03/202616.2116.4515.9816.3535,30916.35
3/02/202616.2616.7816.2316.7277,95116.72
2/27/202616.6216.7516.5916.6382,04616.63
2/26/202616.9516.9616.7516.9125,86416.91
2/25/202616.7217.0316.6916.9979,31616.99
2/24/202616.2316.6416.2316.6450,93516.64
2/23/202616.4916.5416.2516.3093,45416.30
2/20/202616.4616.6716.4116.6150,55016.61
2/19/202616.4916.5816.3816.5631,32016.56
2/18/202616.4916.7216.4816.5748,46616.57
2/17/202616.4616.7316.3116.5455,88116.54
2/13/202616.4216.6816.2916.58193,51516.58
2/12/202616.9416.9416.3416.3937,54916.39
2/11/202617.1417.2016.7916.89305,85516.89
2/10/202617.2117.3817.1217.1240,94417.12
2/09/202616.8217.2716.8217.2148,57517.21
2/06/202616.4916.9516.4716.89101,98316.89
2/05/202616.6216.8016.2216.2584,96316.25
2/04/202617.1917.2816.7216.88230,55616.88
2/03/202617.7917.8117.0817.3766,73617.37
2/02/202617.9118.0117.6817.83192,84217.83
1/30/202618.5618.6018.0018.1237,19218.12