Roundhill META WeeklyPay ETF METW
24.04 USD +0.83 (+3.59%)
Regular-session close
24.04 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
23.42 Day range 24.07
21.86 52-week range 39.76
- YTD
- -32.87%
- 1 year
- -30.40%
METW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.50 | 24.07 | 23.42 | 24.04 | +0.83 | +3.58% | 7,100 |
| Nov 12, 2026 | 23.50 | 23.50 | 23.10 | 23.21 | -0.24 | -1.02% | 5,900 |
| Nov 11, 2026 | 24.18 | 24.28 | 23.45 | 23.45 | -0.62 | -2.58% | 12,900 |
| Nov 10, 2026 | 23.77 | 24.25 | 23.77 | 24.07 | +0.01 | +0.04% | 7,500 |
| Nov 9, 2026 | 23.85 | 24.29 | 23.85 | 24.06 | +1.22 | +5.34% | 7,700 |
| Nov 6, 2026 | 23.00 | 23.38 | 22.84 | 22.84 | +0.23 | +1.02% | 12,200 |
| Nov 5, 2026 | 23.92 | 23.92 | 21.95 | 22.61 | -1.07 | -4.52% | 18,100 |
| Nov 4, 2026 | 23.80 | 23.99 | 23.49 | 23.68 | +0.42 | +1.81% | 22,900 |
| Nov 3, 2026 | 22.82 | 23.37 | 22.82 | 23.26 | +0.59 | +2.60% | 5,300 |
| Nov 2, 2026 | 22.90 | 23.26 | 22.67 | 22.67 | -0.36 | -1.56% | 11,400 |
| Oct 30, 2026 | 23.00 | 23.49 | 22.97 | 23.03 | -0.53 | -2.25% | 14,100 |
| Oct 29, 2026 | 23.29 | 23.96 | 23.26 | 23.56 | +0.59 | +2.57% | 14,900 |
| Oct 28, 2026 | 23.34 | 23.40 | 22.86 | 22.97 | -0.37 | -1.59% | 15,500 |
| Oct 27, 2026 | 23.54 | 23.60 | 23.34 | 23.34 | -0.41 | -1.73% | 14,200 |
| Oct 26, 2026 | 24.43 | 24.44 | 23.75 | 23.75 | -0.82 | -3.34% | 14,000 |
| Oct 23, 2026 | 24.52 | 24.78 | 24.20 | 24.57 | -0.15 | -0.61% | 12,200 |
| Oct 22, 2026 | 26.61 | 26.61 | 24.50 | 24.72 | -2.49 | -9.15% | 20,100 |
| Oct 21, 2026 | 27.48 | 27.84 | 27.07 | 27.21 | +0.26 | +0.96% | 29,900 |
| Oct 20, 2026 | 26.86 | 26.95 | 26.44 | 26.95 | -0.60 | -2.18% | 12,600 |
| Oct 19, 2026 | 27.50 | 27.55 | 27.02 | 27.55 | -0.37 | -1.33% | 13,500 |
| Oct 16, 2026 | 29.00 | 29.00 | 27.73 | 27.92 | -1.31 | -4.48% | 7,100 |
| Oct 15, 2026 | 28.75 | 29.37 | 28.33 | 29.23 | -0.01 | -0.03% | 11,500 |
| Oct 14, 2026 | 30.13 | 30.16 | 29.11 | 29.24 | -1.22 | -4.01% | 13,200 |
| Oct 13, 2026 | 29.86 | 30.77 | 29.85 | 30.46 | +0.83 | +2.80% | 22,800 |
| Oct 12, 2026 | 29.42 | 30.00 | 29.42 | 29.63 | +1.17 | +4.11% | 26,000 |
| Oct 9, 2026 | 28.66 | 28.87 | 28.42 | 28.46 | -0.21 | -0.73% | 7,200 |
| Oct 8, 2026 | 28.72 | 28.73 | 28.35 | 28.67 | +0.02 | +0.07% | 10,800 |
| Oct 7, 2026 | 28.72 | 28.86 | 28.61 | 28.65 | -0.87 | -2.95% | 10,100 |
| Oct 6, 2026 | 29.73 | 30.13 | 29.45 | 29.52 | -0.09 | -0.30% | 12,100 |
| Oct 5, 2026 | 29.16 | 29.85 | 29.16 | 29.61 | +0.30 | +1.02% | 11,800 |
| Oct 2, 2026 | 29.67 | 29.67 | 29.19 | 29.31 | +0.12 | +0.41% | 14,200 |
| Oct 1, 2026 | 29.40 | 29.40 | 29.06 | 29.19 | -0.06 | -0.21% | 11,500 |
| Sep 30, 2026 | 29.67 | 29.77 | 29.04 | 29.25 | -0.59 | -1.98% | 8,300 |
| Sep 29, 2026 | 28.97 | 29.84 | 28.79 | 29.84 | +1.15 | +4.01% | 7,300 |
| Sep 28, 2026 | 30.24 | 30.26 | 28.54 | 28.69 | -2.00 | -6.52% | 25,400 |
| Sep 25, 2026 | 31.84 | 31.84 | 30.58 | 30.69 | -1.32 | -4.12% | 39,900 |
| Sep 24, 2026 | 30.76 | 32.07 | 30.66 | 32.01 | +1.59 | +5.23% | 60,700 |
| Sep 23, 2026 | 30.62 | 31.11 | 30.42 | 30.42 | +0.39 | +1.30% | 18,000 |
| Sep 22, 2026 | 29.64 | 31.00 | 29.61 | 30.03 | -0.23 | -0.76% | 15,100 |
| Sep 21, 2026 | 27.44 | 30.70 | 27.44 | 30.26 | +3.44 | +12.83% | 49,900 |
| Sep 18, 2026 | 27.25 | 27.58 | 26.81 | 26.82 | -0.88 | -3.18% | 56,900 |
| Sep 17, 2026 | 27.55 | 27.70 | 27.00 | 27.70 | +0.45 | +1.65% | 5,500 |
| Sep 16, 2026 | 27.72 | 27.75 | 27.25 | 27.25 | +0.14 | +0.52% | 9,700 |
| Sep 15, 2026 | 27.14 | 27.41 | 26.93 | 27.11 | +0.25 | +0.93% | 8,600 |
| Sep 14, 2026 | 26.49 | 26.99 | 26.15 | 26.86 | +0.56 | +2.13% | 14,800 |
| Sep 11, 2026 | 26.95 | 26.95 | 26.30 | 26.30 | +0.17 | +0.65% | 12,400 |
| Sep 10, 2026 | 27.01 | 27.01 | 26.08 | 26.13 | -0.45 | -1.69% | 15,400 |
| Sep 9, 2026 | 26.57 | 26.80 | 25.95 | 26.58 | +1.90 | +7.70% | 17,800 |
| Sep 8, 2026 | 24.77 | 25.02 | 24.60 | 24.68 | -0.38 | -1.52% | 9,800 |
| Sep 4, 2026 | 24.68 | 25.06 | 24.56 | 25.06 | +0.30 | +1.21% | 5,800 |
| Sep 3, 2026 | 24.74 | 25.16 | 24.64 | 24.76 | +0.86 | +3.60% | 30,800 |
| Sep 2, 2026 | 23.88 | 24.17 | 23.88 | 23.90 | +0.70 | +3.02% | 8,900 |
| Sep 1, 2026 | 22.43 | 23.50 | 22.43 | 23.20 | +0.15 | +0.65% | 9,300 |
| Aug 31, 2026 | 23.21 | 23.21 | 22.90 | 23.05 | -0.26 | -1.12% | 31,400 |
| Aug 28, 2026 | 22.96 | 23.77 | 22.86 | 23.31 | +0.32 | +1.39% | 9,100 |
| Aug 27, 2026 | 23.00 | 23.60 | 22.82 | 22.99 | -0.29 | -1.25% | 7,700 |
| Aug 26, 2026 | 24.00 | 24.00 | 22.55 | 23.28 | +0.35 | +1.53% | 21,800 |
| Aug 25, 2026 | 22.70 | 22.93 | 22.58 | 22.93 | +0.48 | +2.14% | 9,900 |
| Aug 24, 2026 | 21.86 | 22.45 | 21.86 | 22.45 | +0.28 | +1.26% | 13,100 |
| Aug 21, 2026 | 21.88 | 22.27 | 21.88 | 22.17 | +0.20 | +0.91% | 15,500 |
| Aug 20, 2026 | 21.98 | 22.06 | 21.65 | 21.97 | 0.00 | 0.00% | 5,000 |
| Aug 19, 2026 | 21.91 | 22.30 | 21.54 | 21.97 | +0.11 | +0.50% | 14,400 |
| Aug 18, 2026 | 22.13 | 22.30 | 21.86 | 21.86 | -1.21 | -5.24% | 39,300 |
| Aug 17, 2026 | 24.29 | 24.29 | 22.90 | 23.07 | -1.29 | -5.30% | 38,100 |
| Aug 14, 2026 | 24.67 | 24.83 | 24.34 | 24.36 | -0.25 | -1.02% | 9,000 |
65 days, newest first. Daily bars as drawn on the METW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.