Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	33.00	33.62	32.85	33.62	11,752	+0.71(+2.16%)
Apr 16, 2026	32.82	33.03	32.44	32.91	14,588	+0.31(+0.95%)
Apr 15, 2026	32.30	33.00	32.23	32.60	13,674	+0.47(+1.48%)
Apr 14, 2026	31.00	32.28	30.90	32.13	13,495	+1.65(+5.40%)
Apr 13, 2026	30.19	30.53	29.97	30.48	6,591	+0.02(+0.07%)
Apr 10, 2026	30.92	30.93	30.20	30.46	11,840	+0.04(+0.12%)
Apr 09, 2026	30.31	30.83	30.15	30.43	13,314	+0.89(+3.03%)
Apr 08, 2026	28.88	30.48	28.54	29.53	25,240	+2.19(+8.01%)
Apr 07, 2026	27.20	27.38	26.89	27.34	8,163	+0.07(+0.28%)
Apr 06, 2026	27.49	27.75	27.25	27.27	15,189	-0.20(-0.75%)
Apr 02, 2026	26.99	27.60	26.66	27.47	16,614	-0.18(-0.63%)
Apr 01, 2026	27.72	28.34	27.47	27.64	12,652	+0.32(+1.15%)
Mar 31, 2026	26.01	27.40	26.01	27.33	15,537	+2.04(+8.09%)
Mar 30, 2026	25.27	25.32	25.02	25.29	12,729	+0.46(+1.87%)
Mar 27, 2026	25.75	25.75	24.52	24.82	28,871	-1.28(-4.90%)
Mar 26, 2026	28.22	28.22	25.93	26.10	21,485	-2.80(-9.70%)
Mar 25, 2026	29.06	29.38	28.83	28.90	4,628	+0.14(+0.50%)
Mar 24, 2026	29.02	29.04	28.76	28.76	6,510	-0.67(-2.28%)
Mar 23, 2026	29.19	29.66	29.10	29.43	8,441	+0.38(+1.31%)
Mar 20, 2026	29.54	29.54	28.61	29.05	233,837	-0.60(-2.02%)
Mar 19, 2026	30.01	30.08	29.51	29.65	13,107	-0.61(-2.02%)
Mar 18, 2026	30.33	30.67	30.24	30.26	10,815	-0.42(-1.37%)
Mar 17, 2026	30.76	31.50	30.68	30.68	15,289	-0.27(-0.87%)
Mar 16, 2026	30.93	31.42	30.79	30.95	30,074	+0.51(+1.68%)
Mar 13, 2026	31.06	31.20	30.27	30.44	32,555	-1.41(-4.43%)
Mar 12, 2026	32.43	32.43	31.84	31.85	9,001	-0.99(-3.01%)
Mar 11, 2026	32.99	33.04	32.50	32.84	7,057	+0.03(+0.09%)
Mar 10, 2026	32.72	33.13	32.55	32.81	14,807	+0.41(+1.27%)
Mar 09, 2026	31.76	32.49	31.24	32.40	14,327	-0.06(-0.18%)
Mar 06, 2026	32.27	32.72	32.01	32.46	8,053	-0.95(-2.84%)
Mar 05, 2026	33.59	33.98	32.95	33.41	8,984	-0.43(-1.27%)
Mar 04, 2026	33.22	34.10	33.22	33.84	11,726	+0.68(+2.05%)
Mar 03, 2026	32.64	33.32	32.21	33.16	16,730	+0.15(+0.45%)
Mar 02, 2026	32.00	33.30	31.92	33.01	20,734	-0.03(-0.09%)
Feb 27, 2026	32.73	33.04	32.39	33.04	16,856	-0.45(-1.34%)
Feb 26, 2026	33.20	33.73	33.20	33.49	20,584	+0.12(+0.36%)
Feb 25, 2026	32.76	33.37	32.75	33.37	17,614	+1.20(+3.73%)
Feb 24, 2026	32.01	32.50	31.93	32.17	15,387	-0.14(-0.43%)
Feb 23, 2026	33.19	33.19	32.28	32.31	26,081	-1.29(-3.84%)
Feb 20, 2026	32.91	34.02	32.91	33.60	84,203	+0.65(+1.97%)
Feb 19, 2026	32.74	33.09	32.58	32.95	26,831	+0.10(+0.30%)
Feb 18, 2026	32.40	32.93	32.00	32.85	24,281	+0.21(+0.64%)
Feb 17, 2026	32.68	32.80	32.08	32.64	28,026	-0.11(-0.34%)
Feb 13, 2026	33.06	33.45	32.55	32.75	28,313	-0.65(-1.95%)
Feb 12, 2026	34.79	34.79	33.23	33.40	16,609	-1.18(-3.41%)
Feb 11, 2026	34.86	35.20	34.00	34.58	8,589	-0.11(-0.32%)
Feb 10, 2026	35.11	35.11	34.64	34.69	8,771	-0.40(-1.14%)
Feb 09, 2026	34.20	35.50	34.02	35.09	15,544	+0.55(+1.59%)
Feb 06, 2026	34.42	34.72	33.58	34.54	26,403	-0.55(-1.57%)
Feb 05, 2026	34.27	35.64	33.80	35.09	19,696	+0.17(+0.49%)
Feb 04, 2026	35.91	35.94	34.87	34.92	27,751	-1.45(-3.99%)
Feb 03, 2026	37.42	37.56	36.11	36.37	29,313	-0.95(-2.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Roundhill META WeeklyPay ETF (NY:METW)

Historical Prices

Contact us

Sections

Services

Search