MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
METV — Roundhill Metaverse ETF
NYSE ArcaRoundhill Metaverse ETF
$21.34
+0.18(+0.85%)
- O
- 21.20
- H
- 21.44
- L
- 21.20
- V
- 42.54K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.34
Period Return+61.06%
Period High$21.86
Period Low$13.21
Avg Daily Volume97.9K
Total Trading Days365
METV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.20 | $21.44 | $21.20 | $21.34 | +$0.18 | +0.85% | 42,540 | $21.33 | $21.20 $21.44 |
| Oct 2, 2026 | $21.24 | $21.30 | $21.05 | $21.16 | +$0.22 | +1.05% | 18,461 | $21.14 | $21.05 $21.30 |
| Oct 1, 2026 | $20.98 | $21.03 | $20.87 | $20.94 | +$0.03 | +0.14% | 28,307 | $20.94 | $20.87 $21.03 |
| Sep 30, 2026 | $20.98 | $21.16 | $20.91 | $20.91 | +$0.05 | +0.24% | 27,528 | $21.01 | $20.91 $21.16 |
| Sep 29, 2026 | $21.01 | $21.04 | $20.82 | $20.86 | $-0.15 | -0.69% | 9,672 | $20.90 | $20.82 $21.04 |
| Sep 28, 2026 | $21.22 | $21.22 | $20.89 | $21.01 | $-0.38 | -1.78% | 105,478 | $21.08 | $20.89 $21.22 |
| Sep 25, 2026 | $21.41 | $21.41 | $21.30 | $21.39 | +$0.01 | +0.03% | 19,458 | $21.37 | $21.30 $21.41 |
| Sep 24, 2026 | $21.30 | $21.48 | $21.27 | $21.38 | $-0.07 | -0.33% | 27,365 | $21.37 | $21.27 $21.48 |
| Sep 23, 2026 | $21.68 | $21.68 | $21.34 | $21.45 | $-0.30 | -1.38% | 172,091 | $21.47 | $21.34 $21.68 |
| Sep 22, 2026 | $21.77 | $21.80 | $21.70 | $21.75 | +$0.01 | +0.05% | 21,708 | $21.73 | $21.70 $21.80 |
| Sep 21, 2026 | $21.07 | $21.86 | $21.07 | $21.74 | +$0.87 | +4.17% | 93,629 | $21.47 | $21.07 $21.86 |
| Sep 18, 2026 | $20.46 | $20.87 | $20.46 | $20.87 | +$0.36 | +1.76% | 13,071 | $20.70 | $20.46 $20.87 |
| Sep 17, 2026 | $20.44 | $20.58 | $20.28 | $20.51 | +$0.30 | +1.48% | 6,167 | $20.43 | $20.28 $20.58 |
| Sep 16, 2026 | $20.41 | $20.43 | $20.10 | $20.21 | $-0.20 | -0.98% | 59,258 | $20.36 | $20.10 $20.43 |
| Sep 15, 2026 | $20.70 | $20.78 | $20.36 | $20.41 | $-0.41 | -1.95% | 83,764 | $20.58 | $20.36 $20.78 |
| Sep 14, 2026 | $20.42 | $20.87 | $20.35 | $20.82 | +$0.30 | +1.44% | 171,051 | $20.79 | $20.35 $20.87 |
| Sep 11, 2026 | $20.33 | $20.68 | $20.33 | $20.52 | +$0.36 | +1.76% | 25,076 | $20.49 | $20.33 $20.68 |
| Sep 10, 2026 | $20.04 | $20.28 | $19.98 | $20.16 | $-0.12 | -0.57% | 75,902 | $20.12 | $19.98 $20.28 |
| Sep 9, 2026 | $20.35 | $20.38 | $20.26 | $20.28 | $-0.07 | -0.34% | 7,487 | $20.32 | $20.26 $20.38 |
| Sep 8, 2026 | $20.34 | $20.44 | $20.23 | $20.35 | $-0.05 | -0.25% | 33,220 | $20.35 | $20.23 $20.44 |
| Sep 4, 2026 | $20.42 | $20.42 | $20.27 | $20.40 | $-0.05 | -0.24% | 8,910 | $20.33 | $20.27 $20.42 |
| Sep 3, 2026 | $20.10 | $20.49 | $20.09 | $20.45 | +$0.40 | +2.00% | 24,947 | $20.34 | $20.09 $20.49 |
| Sep 2, 2026 | $19.91 | $20.06 | $19.78 | $20.05 | +$0.07 | +0.36% | 21,379 | $20.00 | $19.78 $20.06 |
| Sep 1, 2026 | $20.06 | $20.19 | $19.96 | $19.98 | $-0.32 | -1.59% | 33,948 | $20.10 | $19.96 $20.19 |
| Aug 31, 2026 | $20.25 | $20.31 | $20.18 | $20.30 | $-0.01 | -0.05% | 29,309 | $20.23 | $20.18 $20.31 |
| Aug 28, 2026 | $20.45 | $20.61 | $20.28 | $20.31 | $-0.14 | -0.68% | 45,208 | $20.47 | $20.28 $20.61 |
| Aug 27, 2026 | $20.14 | $20.45 | $20.14 | $20.45 | +$0.40 | +1.97% | 43,382 | $20.35 | $20.14 $20.45 |
| Aug 26, 2026 | $20.10 | $20.16 | $20.01 | $20.06 | $-0.09 | -0.42% | 33,908 | $20.08 | $20.01 $20.16 |
| Aug 25, 2026 | $20.03 | $20.15 | $20.01 | $20.14 | +$0.13 | +0.65% | 26,898 | $20.09 | $20.01 $20.15 |
| Aug 24, 2026 | $19.93 | $20.12 | $19.80 | $20.01 | +$0.14 | +0.70% | 126,679 | $20.02 | $19.80 $20.12 |