Roundhill Ball Metaverse ETF (METV)

Historical Prices For Roundhill Ball Metaverse ETF (METV)

Date Range:

2025-07-10 - 2025-10-10

Date	Open	High	Low	Close	Volume	Adjusted Close
10/09/2025	21.26	21.26	20.94	21.07	126,021	21.07
10/08/2025	21.04	21.30	21.01	21.24	113,234	21.24
10/07/2025	21.37	21.37	20.90	20.96	168,763	20.96
10/06/2025	21.21	21.41	21.16	21.27	181,619	21.27
10/03/2025	21.06	21.17	20.84	20.95	113,091	20.95
10/02/2025	20.87	21.14	20.87	21.10	97,521	21.10
10/01/2025	20.57	20.80	20.57	20.79	142,743	20.79
9/30/2025	20.80	20.80	20.45	20.60	93,063	20.60
9/29/2025	20.62	20.86	20.57	20.82	273,198	20.82
9/26/2025	20.23	20.46	20.14	20.43	109,593	20.43
9/25/2025	20.36	20.41	20.11	20.28	137,301	20.28
9/24/2025	20.56	20.58	20.41	20.48	150,058	20.48
9/23/2025	20.74	20.74	20.40	20.46	97,350	20.46
9/22/2025	20.71	20.84	20.71	20.74	107,486	20.74
9/19/2025	20.92	20.92	20.62	20.74	66,112	20.74
9/18/2025	20.76	20.95	20.73	20.92	155,180	20.92
9/17/2025	20.59	20.67	20.30	20.67	88,557	20.67
9/16/2025	20.52	20.62	20.44	20.53	237,561	20.53
9/15/2025	20.38	20.51	20.34	20.47	238,306	20.47
9/12/2025	20.25	20.40	20.18	20.40	247,384	20.40
9/11/2025	19.91	20.18	19.91	20.11	112,487	20.11
9/10/2025	20.06	20.05	19.80	19.86	122,862	19.86
9/09/2025	19.78	19.91	19.75	19.89	109,311	19.89
9/08/2025	19.63	19.78	19.61	19.68	145,389	19.68
9/05/2025	19.49	19.63	19.21	19.49	230,892	19.49
9/04/2025	19.34	19.42	19.22	19.33	88,947	19.33
9/03/2025	19.13	19.42	19.12	19.39	164,015	19.39
9/02/2025	18.71	19.12	18.71	19.12	174,400	19.12
8/29/2025	19.27	19.35	19.09	19.19	134,772	19.19
8/28/2025	19.25	19.48	19.25	19.36	224,295	19.36
8/27/2025	19.15	19.34	19.12	19.25	85,177	19.25
8/26/2025	19.04	19.24	19.02	19.23	84,152	19.23
8/25/2025	19.19	19.34	19.08	19.12	121,835	19.12
8/22/2025	18.46	19.27	18.46	19.23	159,281	19.23
8/21/2025	18.52	18.57	18.38	18.46	102,240	18.46
8/20/2025	18.53	18.64	18.28	18.60	206,187	18.60
8/19/2025	18.95	18.95	18.55	18.62	130,685	18.62
8/18/2025	18.84	19.01	18.76	18.96	256,669	18.96
8/15/2025	19.09	19.13	18.93	18.96	73,264	18.96
8/14/2025	19.18	19.34	19.11	19.19	212,536	19.19
8/13/2025	19.30	19.45	19.25	19.44	350,781	19.44
8/12/2025	18.73	19.11	18.72	19.11	132,666	19.11
8/11/2025	18.49	18.75	18.49	18.57	84,915	18.57
8/08/2025	18.30	18.49	18.30	18.45	157,096	18.45
8/07/2025	18.33	18.46	18.11	18.28	87,419	18.28
8/06/2025	17.96	18.16	17.90	18.15	107,098	18.15
8/05/2025	18.18	18.19	17.93	17.93	117,151	17.93
8/04/2025	17.94	18.23	17.94	18.21	303,845	18.21
8/01/2025	18.10	18.15	17.70	17.72	205,284	17.72
7/31/2025	18.85	18.87	18.48	18.51	210,332	18.51
7/30/2025	18.34	18.52	18.28	18.42	136,892	18.42
7/29/2025	18.55	18.62	18.29	18.34	195,638	18.34
7/28/2025	18.56	18.60	18.46	18.53	151,207	18.53
7/25/2025	18.46	18.46	18.35	18.40	134,896	18.40
7/24/2025	18.48	18.58	18.41	18.51	140,753	18.51
7/23/2025	18.52	18.52	18.32	18.46	73,221	18.46
7/22/2025	18.65	18.70	18.36	18.50	123,105	18.50
7/21/2025	18.59	18.86	18.58	18.66	142,356	18.66
7/18/2025	18.41	18.55	18.40	18.45	133,355	18.45
7/17/2025	18.07	18.36	18.07	18.29	148,368	18.29
7/16/2025	17.62	18.12	17.62	18.07	183,055	18.07
7/15/2025	17.60	17.72	17.55	17.61	143,505	17.61
7/14/2025	17.35	17.50	17.35	17.49	88,400	17.49
7/11/2025	17.25	17.44	17.25	17.34	114,138	17.34
7/10/2025	17.30	17.34	17.16	17.31	79,700	17.31