Roundhill Ball Metaverse ETF (METV)
14.20
+0.02
(+0.11%)
USD |
NYSEARCA |
Nov 22, 13:46
METV Price: 14.20 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 14.14 | 14.25 | 13.99 | 14.18 | 395836.0 |
Nov 20, 2024 | 14.07 | 14.10 | 13.94 | 14.07 | 131406.0 |
Nov 19, 2024 | 13.83 | 14.08 | 13.83 | 14.07 | 118771.0 |
Nov 18, 2024 | 13.79 | 13.94 | 13.77 | 13.93 | 221451.0 |
Nov 15, 2024 | 13.85 | 13.88 | 13.70 | 13.76 | 93209.00 |
Nov 14, 2024 | 14.04 | 14.11 | 13.95 | 13.96 | 145999.0 |
Nov 13, 2024 | 14.13 | 14.14 | 13.96 | 13.98 | 199291.0 |
Nov 12, 2024 | 14.16 | 14.22 | 14.04 | 14.13 | 98821.00 |
Nov 11, 2024 | 14.06 | 14.22 | 14.00 | 14.22 | 335750.0 |
Nov 08, 2024 | 14.09 | 14.16 | 13.96 | 14.00 | 123413.0 |
Nov 07, 2024 | 13.95 | 14.24 | 13.95 | 14.20 | 291223.0 |
Nov 06, 2024 | 13.63 | 13.85 | 13.62 | 13.82 | 353648.0 |
Nov 05, 2024 | 13.32 | 13.54 | 13.32 | 13.51 | 105673.0 |
Nov 04, 2024 | 13.43 | 13.45 | 13.31 | 13.31 | 78147.00 |
Nov 01, 2024 | 13.42 | 13.55 | 13.41 | 13.45 | 105216.0 |
Oct 31, 2024 | 13.56 | 13.57 | 13.37 | 13.38 | 269654.0 |
Oct 30, 2024 | 13.51 | 13.66 | 13.51 | 13.52 | 90639.00 |
Oct 29, 2024 | 13.40 | 13.60 | 13.39 | 13.57 | 136115.0 |
Oct 28, 2024 | 13.37 | 13.46 | 13.34 | 13.42 | 104719.0 |
Oct 25, 2024 | 13.32 | 13.44 | 13.26 | 13.28 | 123624.0 |
Oct 24, 2024 | 13.25 | 13.29 | 13.19 | 13.27 | 101281.0 |
Oct 23, 2024 | 13.40 | 13.44 | 13.13 | 13.23 | 120613.0 |
Oct 22, 2024 | 13.40 | 13.48 | 13.38 | 13.46 | 116713.0 |
Oct 21, 2024 | 13.41 | 13.51 | 13.38 | 13.49 | 96428.00 |
Oct 18, 2024 | 13.49 | 13.52 | 13.46 | 13.50 | 167297.0 |
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
6.82
Minimum
Nov 09 2022
16.90
Maximum
Nov 19 2021
11.20
Average
11.02
Median
Mar 10 2022