Roundhill Ball Metaverse ETF (METV)

17.97
-1.04 (-5.47%)
NYSE· Last Trade: Jun 7th, 11:12 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Ball Metaverse ETF (METV)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/202618.2118.2718.1218.2330,95418.23
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
4/15/202617.0717.4317.0717.4133,06317.41
4/14/202616.8617.1016.7817.0442,47217.04
4/13/202616.3516.7516.3516.7519,91416.75
4/10/202616.4716.5016.4016.4582,13316.45
4/09/202616.3916.4616.2116.4453,38916.44
4/08/202616.7116.7116.3516.41412,00716.41
4/07/202615.9416.0015.7416.0049,48216.00
4/06/202616.0316.1916.0316.0634,02316.06
4/02/202615.7116.0815.7116.0329,54916.03
4/01/202616.0216.2615.8716.1239,68216.12
3/31/202615.3815.9515.3815.9351,17515.93
3/30/202615.4015.4715.1615.25133,20815.25
3/27/202615.4715.4915.2015.2350,07315.23
3/26/202615.8516.0115.5415.55101,72015.55
3/25/202616.1416.2916.0616.13116,07816.13
3/24/202616.0216.1315.8015.8650,97515.86
3/23/202616.1816.3916.0916.17101,53516.17
3/20/202616.1916.1915.8715.9443,62315.94
3/19/202616.1016.3016.0416.2549,94016.25
3/18/202616.5116.6416.3616.3639,62116.36
3/17/202616.6016.7016.5316.6361,23416.63
3/16/202616.4816.6016.4116.60111,23316.60
3/13/202616.3716.5716.1616.2088,02816.20
3/12/202616.4416.4816.2016.2133,40516.21
3/11/202616.5216.6316.4916.6033,04416.60
3/10/202616.5916.7616.4416.5547,35916.55
3/09/202616.0616.5516.0616.5240,36916.52