Roundhill Ball Metaverse ETF (METV)

Last Price19.14

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 12th, 4:13 AM EST

Historical Prices For Roundhill Ball Metaverse ETF (METV)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	19.08	19.18	19.00	19.14	39,837	19.14
1/08/2026	19.20	19.20	19.02	19.12	37,917	19.12
1/07/2026	19.43	19.45	19.31	19.31	43,847	19.31
1/06/2026	19.58	19.63	19.42	19.52	30,981	19.52
1/05/2026	19.36	19.62	19.33	19.52	76,842	19.52
1/02/2026	19.06	19.25	19.03	19.21	68,696	19.21
12/31/2025	18.92	18.96	18.78	18.78	100,962	18.78
12/30/2025	18.85	19.01	18.85	18.93	60,810	18.93
12/29/2025	18.75	18.92	18.61	18.88	36,862	18.85
12/26/2025	18.89	18.95	18.82	18.91	192,681	18.88
12/24/2025	18.77	18.92	18.73	18.87	25,914	18.84
12/23/2025	18.81	18.88	18.72	18.83	24,277	18.80
12/22/2025	18.92	19.00	18.82	18.89	44,803	18.86
12/19/2025	18.66	18.92	18.66	18.81	30,542	18.78
12/18/2025	18.75	18.84	18.60	18.61	116,834	18.58
12/17/2025	18.84	18.87	18.38	18.41	34,849	18.38
12/16/2025	18.80	18.90	18.64	18.87	120,654	18.83
12/15/2025	19.10	19.15	18.79	18.80	54,333	18.77
12/12/2025	19.42	19.50	19.08	19.12	38,052	19.09
12/11/2025	19.50	19.56	19.31	19.50	88,423	19.46
12/10/2025	19.59	19.79	19.53	19.64	84,552	19.60
12/09/2025	19.48	19.70	19.41	19.64	55,200	19.60
12/08/2025	19.55	19.60	19.45	19.60	39,647	19.56
12/05/2025	19.50	19.71	19.44	19.49	58,593	19.45
12/04/2025	19.51	19.51	19.37	19.45	62,453	19.41
12/03/2025	19.32	19.54	19.30	19.51	68,657	19.47
12/02/2025	19.23	19.53	19.23	19.37	59,201	19.34
12/01/2025	19.01	19.20	19.01	19.16	76,419	19.13
11/28/2025	19.15	19.37	19.15	19.29	30,637	19.26
11/26/2025	19.01	19.25	19.01	19.17	71,053	19.14
11/25/2025	18.88	19.00	18.58	18.97	147,114	18.94
11/24/2025	18.53	18.97	18.53	18.97	117,110	18.94
11/21/2025	18.30	18.60	18.08	18.39	74,242	18.36
11/20/2025	19.15	19.20	18.29	18.30	56,379	18.27
11/19/2025	18.91	19.05	18.73	18.85	24,052	18.82
11/18/2025	18.81	19.09	18.73	18.90	63,041	18.87
11/17/2025	19.17	19.41	18.87	18.97	102,673	18.94
11/14/2025	19.07	19.54	19.06	19.29	78,950	19.26
11/13/2025	19.99	19.99	19.35	19.41	47,661	19.38
11/12/2025	20.19	20.19	19.93	20.01	72,373	19.97
11/11/2025	20.15	20.20	20.03	20.05	61,417	20.01
11/10/2025	20.08	20.29	20.04	20.26	81,740	20.22
11/07/2025	19.50	19.82	19.30	19.74	104,865	19.70
11/06/2025	20.06	20.11	19.66	19.74	73,419	19.70
11/05/2025	19.90	20.25	19.84	20.13	55,685	20.09
11/04/2025	20.00	20.39	19.79	19.82	195,257	19.78
11/03/2025	20.72	20.78	20.41	20.45	81,786	20.41
10/31/2025	20.77	20.80	20.57	20.75	56,511	20.71
10/30/2025	20.83	20.84	20.48	20.49	97,361	20.45
10/29/2025	21.26	21.30	21.00	21.13	149,507	21.09
10/28/2025	21.25	21.36	21.17	21.22	66,147	21.18
10/27/2025	20.95	21.23	20.93	21.18	92,381	21.14
10/24/2025	20.59	20.77	20.55	20.64	44,659	20.60
10/23/2025	20.17	20.49	20.17	20.43	45,875	20.39
10/22/2025	20.50	20.54	20.02	20.22	48,392	20.18
10/21/2025	20.53	20.71	20.40	20.57	44,783	20.53
10/20/2025	20.40	20.86	20.39	20.58	54,795	20.54
10/17/2025	20.06	20.43	19.89	20.26	80,710	20.22
10/16/2025	20.57	20.66	20.05	20.23	77,252	20.19
10/15/2025	20.64	20.80	20.33	20.57	84,989	20.53
10/14/2025	20.32	20.70	20.03	20.43	73,354	20.39
10/13/2025	20.50	20.68	20.28	20.67	230,547	20.63