Roundhill Ball Metaverse ETF (METV)

15.94
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 5:57 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Roundhill Ball Metaverse ETF (METV)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/06/202616.3216.3816.2016.2261,89516.22
3/05/202616.5916.7716.4216.6419,90116.64
3/04/202616.4416.8416.4416.79102,04716.79
3/03/202616.2116.4515.9816.3535,30916.35
3/02/202616.2616.7816.2316.7277,95116.72
2/27/202616.6216.7516.5916.6382,04616.63
2/26/202616.9516.9616.7516.9125,86416.91
2/25/202616.7217.0316.6916.9979,31616.99
2/24/202616.2316.6416.2316.6450,93516.64
2/23/202616.4916.5416.2516.3093,45416.30
2/20/202616.4616.6716.4116.6150,55016.61
2/19/202616.4916.5816.3816.5631,32016.56
2/18/202616.4916.7216.4816.5748,46616.57
2/17/202616.4616.7316.3116.5455,88116.54
2/13/202616.4216.6816.2916.58193,51516.58
2/12/202616.9416.9416.3416.3937,54916.39
2/11/202617.1417.2016.7916.89305,85516.89
2/10/202617.2117.3817.1217.1240,94417.12
2/09/202616.8217.2716.8217.2148,57517.21
2/06/202616.4916.9516.4716.89101,98316.89
2/05/202616.6216.8016.2216.2584,96316.25
2/04/202617.1917.2816.7216.88230,55616.88
2/03/202617.7917.8117.0817.3766,73617.37
2/02/202617.9118.0117.6817.83192,84217.83
1/30/202618.5618.6018.0018.1237,19218.12
1/29/202618.9819.0318.4618.7952,47518.79
1/28/202619.1619.2019.0319.0328,81719.03
1/27/202619.0519.1118.9719.0993,00819.09
1/26/202618.8518.9518.7318.8880,32418.88
1/23/202618.8619.0318.7318.8564,78518.85
1/22/202618.9519.0218.8818.9024,63118.90
1/21/202618.7118.9518.5518.8787,08418.87
1/20/202618.8318.9518.3418.61284,12818.61
1/16/202619.4619.4819.3519.3822,76019.38
1/15/202619.5819.6019.3619.3739,46119.37
1/14/202619.5519.5719.3619.47108,96419.47
1/13/202619.3219.5219.3219.5060,12819.50
1/12/202619.0919.4019.0919.3674,02619.36
1/09/202619.0819.1819.0019.1439,83719.14
1/08/202619.2019.2019.0219.1237,91719.12
1/07/202619.4319.4519.3119.3143,84719.31
1/06/202619.5819.6319.4219.5230,98119.52
1/05/202619.3619.6219.3319.5276,84219.52
1/02/202619.0619.2519.0319.2168,69619.21
12/31/202518.9218.9618.7818.78100,96218.78
12/30/202518.8519.0118.8518.9360,81018.93
12/29/202518.7518.9218.6118.8836,86218.85
12/26/202518.8918.9518.8218.91192,68118.88
12/24/202518.7718.9218.7318.8725,91418.84
12/23/202518.8118.8818.7218.8324,27718.80