Get the Stockscreener App
14.50
0.97%
0.14
After Hours:
14.44
-0.06
-0.41%
Roundhill Ball Metaverse Etf Stock (METV) Price History
The historical daily chart and data for Roundhill Ball Metaverse Etf stock (METV), show that the latest closing stock price as of November 29, 2024, is $14.50.
- Roundhill Ball Metaverse Etf all-time high stock price is $14.54, occurred on November 29, 2024.
- The lowest Roundhill Ball Metaverse Etf stock price recorded was $6.79 on November 09, 2022. Since then, Roundhill Ball Metaverse Etf's stock price has risen over 113.55% to $14.50 now.
- The 52-week high stock price for METV is $14.54, representing a 0.28% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for METV is $10.55, indicating a -27.22% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Roundhill Ball Metaverse Etf (METV) stock in the beginning of 2023 was $13.32. The stock closed the year at $7.18, a loss of over -46.10% for the year.
The table below shows more information about METV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $14.54 | $14.37 | $0.1694 | 160,028.0 | +0.97% |
| Nov 27, 2024 | $14.37 | $14.22 | $0.15 | 185,902.0 | +0.84% |
| Nov 26, 2024 | $14.33 | $14.22 | $0.11 | 259,875.0 | -0.56% |
| Nov 25, 2024 | $14.42 | $14.26 | $0.165 | 476,955.0 | +0.99% |
| Nov 22, 2024 | $14.22 | $14.07 | $0.145 | 151,436.0 | +0.00% |
| Nov 21, 2024 | $14.25 | $13.99 | $0.26 | 396,448.0 | +0.78% |
| Nov 20, 2024 | $14.10 | $13.94 | $0.1579 | 132,006.0 | +0.00% |
| Nov 19, 2024 | $14.08 | $13.83 | $0.25 | 118,842.0 | +1.01% |
| Nov 18, 2024 | $13.95 | $13.77 | $0.175 | 221,527.0 | +1.24% |
| Nov 15, 2024 | $13.88 | $13.70 | $0.18 | 93,398.0 | -1.43% |
| Nov 14, 2024 | $14.11 | $13.95 | $0.16 | 146,009.0 | -0.14% |
| Nov 13, 2024 | $14.14 | $13.96 | $0.185 | 199,301.0 | -1.06% |
| Nov 12, 2024 | $14.21 | $14.04 | $0.175 | 98,912.0 | -0.63% |
| Nov 11, 2024 | $14.22 | $14.00 | $0.225 | 337,050.0 | +1.57% |
| Nov 08, 2024 | $14.16 | $13.96 | $0.205 | 123,442.0 | -1.41% |
| Nov 07, 2024 | $14.23 | $13.95 | $0.285 | 291,643.0 | +2.75% |
| Nov 06, 2024 | $13.85 | $13.62 | $0.23 | 353,785.0 | +2.29% |
| Nov 05, 2024 | $13.54 | $13.32 | $0.215 | 105,823.0 | +1.50% |
| Nov 04, 2024 | $13.45 | $13.31 | $0.14 | 78,111.0 | -1.04% |
| Nov 01, 2024 | $13.55 | $13.41 | $0.14 | 105,091.0 | +0.52% |
Roundhill Ball Metaverse Etf Stock (METV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roundhill Ball Metaverse Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of METV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roundhill Ball Metaverse Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roundhill Ball Metaverse Etf Stock (METV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $14.54 | $13.31 | $1.23 | 4,195,612.0 | +8.37% |
| Oct, 2024 | $13.66 | $13.13 | $0.535 | 3,385,467.0 | -0.82% |
| Sep, 2024 | $13.74 | $12.09 | $1.65 | 2,695,354.0 | +4.65% |
| Aug, 2024 | $13.13 | $11.12 | $2.01 | 4,196,538.0 | -1.00% |
| Jul, 2024 | $13.76 | $12.53 | $1.23 | 5,120,361.0 | -0.23% |
| Jun, 2024 | $13.27 | $12.34 | $0.935 | 4,243,994.0 | +6.10% |
| May, 2024 | $12.59 | $11.78 | $0.8073 | 4,667,367.0 | +3.62% |
| Apr, 2024 | $12.55 | $11.41 | $1.14 | 4,025,059.0 | -4.51% |
| Mar, 2024 | $12.87 | $12.09 | $0.78 | 4,623,902.0 | +1.80% |
| Feb, 2024 | $12.58 | $11.35 | $1.23 | 5,820,124.0 | +7.67% |
| Jan, 2024 | $11.79 | $10.83 | $0.96 | 5,841,910.0 | -1.48% |
Roundhill Ball Metaverse Etf Stock (METV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.66 | $10.55 | $1.11 | 4,936,194.0 | +8.08% |
| Nov, 2023 | $10.77 | $9.31 | $1.46 | 4,567,884.0 | +13.90% |
| Oct, 2023 | $9.93 | $9.06 | $0.865 | 5,250,559.0 | -1.37% |
| Sep, 2023 | $10.15 | $9.19 | $0.965 | 4,192,920.0 | -5.20% |
| Aug, 2023 | $10.88 | $9.37 | $1.51 | 8,050,287.0 | -7.92% |
| Jul, 2023 | $11.09 | $10.16 | $0.9298 | 6,216,683.0 | +4.62% |
| Jun, 2023 | $10.62 | $9.84 | $0.7803 | 6,217,089.0 | +5.70% |
| May, 2023 | $10.04 | $8.66 | $1.37 | 5,980,799.0 | +10.09% |
| Apr, 2023 | $9.44 | $8.69 | $0.7503 | 5,141,410.0 | -4.90% |
| Mar, 2023 | $9.40 | $8.17 | $1.23 | 5,915,596.0 | +11.80% |
| Feb, 2023 | $9.36 | $8.26 | $1.10 | 5,479,235.0 | -2.10% |
| Jan, 2023 | $8.75 | $7.11 | $1.64 | 13,998,929.0 | +19.36% |
Roundhill Ball Metaverse Etf Stock (METV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.16 | $6.92 | $1.25 | 6,636,991.0 | -8.88% |
| Nov, 2022 | $8.12 | $6.79 | $1.33 | 5,933,670.0 | +7.07% |
| Oct, 2022 | $8.05 | $6.92 | $1.13 | 6,119,999.0 | -0.41% |
| Sep, 2022 | $9.05 | $7.38 | $1.68 | 6,354,884.0 | -14.27% |
| Aug, 2022 | $10.29 | $8.51 | $1.78 | 8,330,744.0 | -4.12% |
| Jul, 2022 | $9.29 | $7.88 | $1.41 | 5,931,571.0 | +11.96% |
| Jun, 2022 | $9.37 | $7.70 | $1.67 | 8,006,384.0 | -11.37% |
| May, 2022 | $10.22 | $8.00 | $2.22 | 14,023,841.0 | -5.62% |
| Apr, 2022 | $12.47 | $9.43 | $3.04 | 11,395,834.0 | -19.73% |
| Mar, 2022 | $12.61 | $10.25 | $2.36 | 14,546,035.0 | -0.99% |
| Feb, 2022 | $13.40 | $10.83 | $2.57 | 11,280,850.0 | +0.00% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):