Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Roundhill Ball Metaverse ETF (METV)
Roundhill Ball Metaverse ETF (METV) Historical

METV Roundhill Ball Metaverse ETF

14.66

-0.02 (-0.14%)

Last Updated: 09:57:40

Delayed by 15 minutes

METV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	14.68	0.36	2.51%	14.59	14.75	14.59	86,436
Jan 14 2025	14.32	0.09	0.63%	14.36	14.43	14.25	49,056
Jan 13 2025	14.23	-0.13	-0.91%	14.13	14.25	14.0523	120,622
Jan 10 2025	14.36	-0.23	-1.58%	14.415	14.495	14.24	62,764
Jan 08 2025	14.59	-0.10	-0.68%	14.66	14.70	14.46	96,915
Jan 07 2025	14.69	-0.35	-2.33%	15.12	15.12	14.64	116,065
Jan 06 2025	15.04	0.25	1.69%	14.97	15.145	14.94	152,101
Jan 03 2025	14.79	0.28	1.93%	14.70	14.81	14.62	70,127
Jan 02 2025	14.51	0.13	0.90%	14.50	14.67	14.41	143,391
Dec 31 2024	14.38	-0.11	-0.76%	14.53	14.55	14.36	127,243
Dec 30 2024	14.49	-0.15	-1.02%	14.47	14.57	14.35	222,826
Dec 27 2024	14.64	-0.20	-1.35%	14.77	14.77	14.52	221,300
Dec 26 2024	14.84	-0.01	-0.07%	14.74	14.89	14.74	246,616
Dec 24 2024	14.85	0.17	1.16%	14.72	14.865	14.72	88,892
Dec 23 2024	14.68	0.07	0.48%	14.61	14.70	14.53	211,173
Dec 20 2024	14.61	0.10	0.69%	14.38	14.755	14.38	425,359
Dec 19 2024	14.51	-0.13	-0.89%	14.82	14.8501	14.51	222,946
Dec 18 2024	14.64	-0.59	-3.87%	15.19	15.27	14.62	364,712
Dec 17 2024	15.23	-0.07	-0.46%	15.27	15.29	15.1549	133,905
Dec 16 2024	15.30	0.15	0.99%	15.15	15.3471	15.15	214,081
Dec 13 2024	15.15	-0.08	-0.53%	15.27	15.29	15.085	138,238
Dec 12 2024	15.23	-0.08	-0.52%	15.31	15.375	15.23	119,186
Dec 11 2024	15.31	0.35	2.34%	15.09	15.35	15.09	144,692
Dec 10 2024	14.96	-0.19	-1.25%	15.09	15.165	14.91	166,538
Dec 09 2024	15.15	-0.19	-1.24%	15.35	15.35	15.135	244,373
Dec 06 2024	15.34	0.17	1.12%	15.23	15.375	15.23	158,762
Dec 05 2024	15.17	0.06	0.40%	15.11	15.22	15.11	225,891
Dec 04 2024	15.11	0.31	2.09%	14.92	15.12	14.915	329,828
Dec 03 2024	14.80	0.09	0.61%	14.61	14.815	14.61	104,796
Dec 02 2024	14.71	0.21	1.45%	14.53	14.75	14.53	251,025
Nov 29 2024	14.50	0.14	0.97%	14.38	14.54	14.38	154,555
Nov 27 2024	14.36	0.12	0.84%	14.22	14.37	14.22	137,090
Nov 26 2024	14.24	-0.08	-0.56%	14.30	14.33	14.22	259,054
Nov 25 2024	14.32	0.14	0.99%	14.30	14.42	14.255	469,315
Nov 22 2024	14.18	0.00	0.00%	14.13	14.22	14.075	122,144
Nov 21 2024	14.18	0.11	0.78%	14.14	14.25	13.99	344,324
Nov 20 2024	14.07	0.00	0.00%	14.05	14.10	13.9421	128,426
Nov 19 2024	14.07	0.14	1.01%	13.87	14.08	13.84	107,396
Nov 18 2024	13.93	0.17	1.24%	13.78	13.945	13.77	220,741
Nov 15 2024	13.76	-0.20	-1.43%	13.84	13.87	13.70	92,147
Nov 14 2024	13.96	-0.02	-0.14%	14.06	14.11	13.95	135,492
Nov 13 2024	13.98	-0.15	-1.06%	14.13	14.14	13.955	198,975
Nov 12 2024	14.13	-0.09	-0.63%	14.17	14.215	14.04	98,322
Nov 11 2024	14.22	0.22	1.57%	14.00	14.225	14.00	293,532
Nov 08 2024	14.00	-0.20	-1.41%	14.09	14.16	13.955	120,528
Nov 07 2024	14.20	0.38	2.75%	14.035	14.235	14.02	243,905
Nov 06 2024	13.82	0.31	2.29%	13.71	13.85	13.63	268,068
Nov 05 2024	13.51	0.20	1.50%	13.32	13.535	13.32	93,787
Nov 04 2024	13.31	-0.14	-1.04%	13.43	13.45	13.31	76,497
Nov 01 2024	13.45	0.07	0.52%	13.42	13.55	13.41	105,125
Oct 31 2024	13.38	-0.14	-1.04%	13.56	13.56	13.37	268,354
Oct 30 2024	13.52	-0.05	-0.37%	13.55	13.655	13.515	85,209
Oct 29 2024	13.57	0.15	1.12%	13.40	13.595	13.39	133,453
Oct 28 2024	13.42	0.14	1.05%	13.37	13.465	13.37	97,852
Oct 25 2024	13.28	0.01	0.08%	13.32	13.445	13.26	123,612
Oct 24 2024	13.27	0.04	0.30%	13.25	13.29	13.1947	100,570
Oct 23 2024	13.23	-0.23	-1.71%	13.40	13.44	13.13	118,804
Oct 22 2024	13.46	-0.03	-0.22%	13.40	13.48	13.385	111,911
Oct 21 2024	13.49	-0.01	-0.07%	13.41	13.51	13.38	96,402
Oct 18 2024	13.50	0.14	1.05%	13.49	13.52	13.455	167,205

Roundhill Ball Metaverse...

Jpm Usd Emerging Markets...

Invesco Technology S&P U...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions