Indicators

Markets:

News

Roundhill META WeeklyPay ETF (NY:METW)

31.69 -0.56 (-1.74%)

Streaming Delayed Price Updated: 1:16 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	-1.11(-3.33%)
Feb 20, 2026	32.74	33.84	32.74	33.42	84,651	+0.65(+1.97%)
Feb 19, 2026	32.57	32.91	32.41	32.78	26,973	+0.10(+0.30%)
Feb 18, 2026	32.23	32.76	31.83	32.68	24,410	+0.21(+0.64%)
Feb 17, 2026	32.51	32.63	31.91	32.47	28,175	-0.01(-0.03%)
Feb 13, 2026	32.78	33.17	32.27	32.48	28,550	-0.64(-1.95%)
Feb 12, 2026	34.50	34.50	32.95	33.12	16,748	-1.17(-3.41%)
Feb 11, 2026	34.57	34.90	33.72	34.29	8,661	-0.11(-0.32%)
Feb 10, 2026	34.82	34.82	34.35	34.40	8,844	-0.40(-1.14%)
Feb 09, 2026	33.91	35.20	33.74	34.80	15,674	+0.86(+2.54%)
Feb 06, 2026	33.82	34.12	32.99	33.94	26,872	-0.54(-1.57%)
Feb 05, 2026	33.67	35.02	33.21	34.48	20,046	+0.17(+0.49%)
Feb 04, 2026	35.28	35.31	34.26	34.31	28,244	-1.42(-3.99%)
Feb 03, 2026	36.77	36.90	35.48	35.73	29,834	-0.93(-2.55%)
Feb 02, 2026	37.16	37.56	36.63	36.67	35,966	-0.63(-1.69%)
Jan 30, 2026	38.44	38.44	37.24	37.30	25,955	-1.43(-3.70%)
Jan 29, 2026	38.57	38.96	37.23	38.73	190,329	+4.23(+12.25%)
Jan 28, 2026	34.85	34.85	34.41	34.50	54,849	-0.14(-0.39%)
Jan 27, 2026	34.68	34.82	34.24	34.64	23,187	+0.00(+0.00%)
Jan 26, 2026	34.13	34.75	34.00	34.64	40,520	+0.86(+2.55%)
Jan 23, 2026	33.03	34.24	32.93	33.78	34,830	+0.63(+1.90%)
Jan 22, 2026	31.98	33.14	31.97	33.14	50,549	+2.06(+6.62%)
Jan 21, 2026	30.40	31.27	30.27	31.09	16,514	+0.58(+1.91%)
Jan 20, 2026	30.68	30.94	30.42	30.50	24,324	-1.04(-3.30%)
Jan 16, 2026	31.79	31.99	31.45	31.54	76,190	+0.05(+0.15%)
Jan 15, 2026	31.49	31.69	31.18	31.50	30,078	+0.29(+0.93%)
Jan 14, 2026	31.88	31.89	31.15	31.21	44,884	-0.97(-3.02%)
Jan 13, 2026	32.94	32.94	31.73	32.18	45,439	-0.64(-1.94%)
Jan 12, 2026	33.43	33.49	32.77	32.82	33,076	-0.77(-2.30%)
Jan 09, 2026	33.03	33.59	33.03	33.59	24,304	+0.52(+1.57%)
Jan 08, 2026	33.17	33.29	32.56	33.07	11,413	-0.16(-0.49%)
Jan 07, 2026	33.71	33.72	33.11	33.23	14,181	-0.81(-2.37%)
Jan 06, 2026	33.89	34.27	33.53	34.04	19,415	+0.19(+0.57%)
Jan 05, 2026	33.26	34.18	33.25	33.85	37,885	+0.51(+1.53%)

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.

© 2025 FinancialContent. All rights reserved.