Roundhill Metaverse ETF (METV)
21.49
+0.43
(+2.04%)
USD |
NYSEARCA |
Oct 09, 16:00
20.13
-1.36
(-6.33%)
After-Hours: 20:00
METV Price : 21.49 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 21.27 | 21.56 | 21.02 | 21.49 | 20358.00 |
| Oct 08, 2026 | 21.03 | 21.12 | 20.99 | 21.06 | 341560.0 |
| Oct 07, 2026 | 21.19 | 21.35 | 21.13 | 21.30 | 18551.00 |
| Oct 06, 2026 | 21.36 | 21.46 | 21.27 | 21.36 | 18348.00 |
| Oct 05, 2026 | 21.20 | 21.44 | 21.20 | 21.34 | 42586.00 |
| Oct 02, 2026 | 21.24 | 21.30 | 21.05 | 21.16 | 18461.00 |
| Oct 01, 2026 | 20.98 | 21.03 | 20.87 | 20.94 | 28307.00 |
| Sep 30, 2026 | 20.98 | 21.16 | 20.91 | 20.91 | 27528.00 |
| Sep 29, 2026 | 21.01 | 21.04 | 20.82 | 20.86 | 9672.00 |
| Sep 28, 2026 | 21.22 | 21.22 | 20.89 | 21.00 | 105478.0 |
| Sep 25, 2026 | 21.41 | 21.41 | 21.30 | 21.39 | 19458.00 |
| Sep 24, 2026 | 21.30 | 21.48 | 21.27 | 21.38 | 27365.00 |
| Sep 23, 2026 | 21.68 | 21.68 | 21.34 | 21.45 | 172091.0 |
| Sep 22, 2026 | 21.77 | 21.80 | 21.70 | 21.75 | 21707.00 |
| Sep 21, 2026 | 21.07 | 21.86 | 21.07 | 21.74 | 93629.00 |
| Sep 18, 2026 | 20.46 | 20.87 | 20.46 | 20.87 | 13071.00 |
| Sep 17, 2026 | 20.44 | 20.58 | 20.28 | 20.51 | 6167.00 |
| Sep 16, 2026 | 20.41 | 20.43 | 20.10 | 20.21 | 59258.00 |
| Sep 15, 2026 | 20.70 | 20.78 | 20.36 | 20.41 | 83764.00 |
| Sep 14, 2026 | 20.42 | 20.87 | 20.35 | 20.82 | 171051.0 |
| Sep 11, 2026 | 20.33 | 20.68 | 20.33 | 20.52 | 25076.00 |
| Sep 10, 2026 | 20.04 | 20.28 | 19.98 | 20.16 | 75902.00 |
| Sep 09, 2026 | 20.35 | 20.38 | 20.26 | 20.28 | 7487.00 |
| Sep 08, 2026 | 20.34 | 20.44 | 20.23 | 20.35 | 33220.00 |
| Sep 04, 2026 | 20.42 | 20.42 | 20.27 | 20.40 | 8910.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median