Roundhill Ball Metaverse ETF (METV)

19.23
+0.23 (1.21%)
NYSE· Last Trade: Jul 15th, 6:46 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Ball Metaverse ETF (METV)

DateOpenHighLowCloseVolumeAdjusted Close
7/15/202619.1019.2619.0019.2362,32219.23
7/14/202618.8619.0218.6919.0085,11319.00
7/13/202618.9719.1318.5518.8767,28618.87
7/10/202619.1319.2018.7719.1935,95319.19
7/09/202618.7619.1918.7619.1942,84719.19
7/08/202618.8618.9618.6518.9165,29918.91
7/07/202619.0019.1318.7919.0131,85319.01
7/06/202618.7119.1318.6519.0570,48219.05
7/02/202618.5118.8718.3018.7344,29918.73
7/01/202618.3518.8118.2918.5659,45118.56
6/30/202618.1718.4618.0118.4532,37418.45
6/29/202617.8918.3317.8418.2670,29718.26
6/26/202617.2717.8117.2717.6863,51617.68
6/25/202617.8417.9417.3817.5347,72817.53
6/24/202617.9918.1517.7017.8263,50217.82
6/23/202617.9218.2517.8518.1498,84718.14
6/22/202618.5518.7018.2518.4949,22918.49
6/18/202618.5118.7018.3418.6681,68618.66
6/17/202618.5418.6418.2418.2457,58218.24
6/16/202618.5718.7318.4118.54125,19818.54
6/15/202618.4818.7818.2618.5268,99318.52
6/12/202617.8518.0717.5718.0232,90918.02
6/11/202617.4517.8517.2617.8059,46317.80
6/10/202617.5517.7717.3017.3237,66817.32
6/09/202618.2518.3417.3317.8838,86517.88
6/08/202618.2618.3918.0418.1539,42218.15
6/05/202618.6818.8317.9217.9770,98817.97
6/04/202618.8719.1318.8519.0186,25019.01
6/03/202619.2019.2018.9519.0751,50819.07
6/02/202619.3019.4419.1319.3250,29619.32
6/01/202619.3219.5719.2019.5049,63419.50
5/29/202619.2719.3919.2019.3340,09819.33
5/28/202618.8919.2518.8019.2265,30119.22
5/27/202618.9919.0218.8818.9946,00218.99
5/26/202619.0319.1518.8619.0856,04519.08
5/22/202618.8819.0418.8518.9439,59418.94
5/21/202618.5618.9318.2018.8952,47718.89
5/20/202618.4618.7518.3518.7530,80318.75
5/19/202618.5318.6518.3018.4055,26818.40
5/18/202618.6218.7918.5018.6964,85318.69
5/15/202618.7418.7718.5718.6115,68918.61
5/14/202618.7919.0518.7219.0034,64419.00
5/13/202618.7818.9918.6218.9144,20618.91
5/12/202618.8318.9718.5318.7528,67918.75
5/11/202618.9319.0618.8019.0565,55719.05
5/08/202618.6718.8818.6218.8729,59318.87
5/07/202618.6918.8518.5518.6132,39018.61
5/06/202618.5018.7418.4018.7475,23518.74
5/05/202618.2118.2718.1218.2330,93418.23
5/04/202618.0318.1617.9918.0534,99218.05
5/01/202617.7218.1017.7218.0526,40818.05
4/30/202617.8618.0817.7318.0854,33718.08
4/29/202617.7517.8817.6717.8814,79117.88
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