Roundhill Metaverse ETF (METV)
19.82
-0.69
(-3.36%)
USD |
NYSEARCA |
Oct 30, 16:00
19.82
0.00 (0.00%)
After-Hours: 20:00
METV Price : 19.82 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 20.27 | 20.69 | 20.10 | 20.51 | 27004.00 |
| Oct 28, 2026 | 20.84 | 20.94 | 20.60 | 20.71 | 34529.00 |
| Oct 27, 2026 | 20.91 | 20.99 | 20.79 | 20.94 | 22984.00 |
| Oct 26, 2026 | 20.95 | 20.99 | 20.71 | 20.92 | 12432.00 |
| Oct 23, 2026 | 21.03 | 21.17 | 20.99 | 21.09 | 13992.00 |
| Oct 22, 2026 | 21.18 | 21.37 | 21.14 | 21.21 | 47876.00 |
| Oct 21, 2026 | 21.35 | 21.60 | 20.90 | 21.49 | 50044.00 |
| Oct 20, 2026 | 21.21 | 21.49 | 21.14 | 21.42 | 93251.00 |
| Oct 19, 2026 | 21.34 | 21.38 | 21.14 | 21.27 | 24811.00 |
| Oct 16, 2026 | 21.75 | 21.75 | 21.12 | 21.19 | 15532.00 |
| Oct 15, 2026 | 20.92 | 21.70 | 20.87 | 21.63 | 14457.00 |
| Oct 14, 2026 | 21.45 | 21.50 | 20.96 | 21.10 | 20525.00 |
| Oct 13, 2026 | 21.49 | 21.67 | 21.49 | 21.65 | 12043.00 |
| Oct 12, 2026 | 21.51 | 21.60 | 21.42 | 21.54 | 38703.00 |
| 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 |
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