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%
METW — Roundhill META WeeklyPay ETF
Cboe BZXRoundhill META WeeklyPay ETF
$29.61
+0.31(+1.04%)
- O
- 29.16
- H
- 29.85
- L
- 29.16
- V
- 11.75K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$29.61
Period Return-40.6%
Period High$54.53
Period Low$21.17
Avg Daily Volume25.8K
Total Trading Days326
METW — Historical OHLCV Price & Volume Table
Jun 18, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $29.16 | $29.85 | $29.16 | $29.61 | +$0.31 | +1.04% | 11,749 | $29.64 | $29.16 $29.85 |
| Oct 2, 2026 | $29.67 | $29.67 | $29.19 | $29.30 | +$0.12 | +0.40% | 14,205 | $29.33 | $29.19 $29.67 |
| Oct 1, 2026 | $29.40 | $29.40 | $29.06 | $29.19 | $-0.06 | -0.22% | 11,503 | $29.22 | $29.06 $29.40 |
| Sep 30, 2026 | $29.67 | $29.78 | $29.04 | $29.25 | $-0.59 | -1.96% | 8,351 | $29.41 | $29.04 $29.78 |
| Sep 29, 2026 | $28.97 | $29.84 | $28.79 | $29.84 | +$1.15 | +4.01% | 7,265 | $29.19 | $28.79 $29.84 |
| Sep 28, 2026 | $30.24 | $30.26 | $28.54 | $28.69 | $-2.00 | -6.52% | 25,392 | $29.05 | $28.54 $30.26 |
| Sep 25, 2026 | $31.84 | $31.84 | $30.58 | $30.69 | $-1.32 | -4.13% | 40,550 | $30.83 | $30.58 $31.84 |
| Sep 24, 2026 | $30.76 | $32.07 | $30.66 | $32.01 | +$1.59 | +5.22% | 61,215 | $31.62 | $30.66 $32.07 |
| Sep 23, 2026 | $30.62 | $31.12 | $30.42 | $30.42 | +$0.39 | +1.31% | 18,466 | $30.72 | $30.42 $31.12 |
| Sep 22, 2026 | $29.64 | $31.00 | $29.61 | $30.03 | $-0.23 | -0.76% | 15,111 | $30.41 | $29.61 $31.00 |
| Sep 21, 2026 | $27.44 | $30.70 | $27.44 | $30.26 | +$3.44 | +12.83% | 49,925 | $29.50 | $27.44 $30.70 |
| Sep 18, 2026 | $27.25 | $27.58 | $26.81 | $26.82 | $-0.88 | -3.19% | 57,052 | $26.95 | $26.81 $27.58 |
| Sep 17, 2026 | $27.55 | $27.70 | $27.00 | $27.70 | +$0.46 | +1.68% | 6,058 | $27.39 | $27.00 $27.70 |
| Sep 16, 2026 | $27.72 | $27.75 | $27.25 | $27.25 | +$0.13 | +0.50% | 9,774 | $27.50 | $27.25 $27.75 |
| Sep 15, 2026 | $27.14 | $27.41 | $26.93 | $27.11 | +$0.25 | +0.94% | 8,994 | $27.11 | $26.93 $27.41 |
| Sep 14, 2026 | $26.49 | $26.99 | $26.15 | $26.86 | +$0.56 | +2.14% | 14,812 | $26.72 | $26.15 $26.99 |
| Sep 11, 2026 | $26.95 | $26.95 | $26.30 | $26.30 | +$0.16 | +0.63% | 12,464 | $26.58 | $26.30 $26.95 |
| Sep 10, 2026 | $27.01 | $27.01 | $26.08 | $26.13 | $-0.45 | -1.68% | 15,520 | $26.43 | $26.08 $27.01 |
| Sep 9, 2026 | $26.57 | $26.80 | $25.95 | $26.58 | +$1.90 | +7.70% | 17,972 | $26.39 | $25.95 $26.80 |
| Sep 8, 2026 | $24.78 | $25.02 | $24.60 | $24.68 | $-0.38 | -1.51% | 10,677 | $24.82 | $24.60 $25.02 |
| Sep 4, 2026 | $24.68 | $25.06 | $24.56 | $25.06 | +$0.30 | +1.21% | 5,850 | $24.77 | $24.56 $25.06 |
| Sep 3, 2026 | $24.74 | $25.16 | $24.64 | $24.76 | +$0.86 | +3.58% | 30,937 | $25.01 | $24.64 $25.16 |
| Sep 2, 2026 | $23.88 | $24.17 | $23.88 | $23.90 | +$0.70 | +3.02% | 14,116 | $23.98 | $23.88 $24.17 |
| Sep 1, 2026 | $22.43 | $23.50 | $22.43 | $23.20 | +$0.16 | +0.67% | 9,368 | $22.92 | $22.43 $23.50 |
| Aug 31, 2026 | $23.21 | $23.21 | $22.90 | $23.05 | $-0.27 | -1.14% | 31,580 | $23.00 | $22.90 $23.21 |
| Aug 28, 2026 | $22.96 | $23.77 | $22.86 | $23.31 | +$0.33 | +1.43% | 9,107 | $23.44 | $22.86 $23.77 |
| Aug 27, 2026 | $23.00 | $23.60 | $22.82 | $22.98 | $-0.30 | -1.29% | 7,787 | $23.13 | $22.82 $23.60 |
| Aug 26, 2026 | $24.00 | $24.00 | $22.55 | $23.28 | +$0.36 | +1.55% | 21,759 | $23.47 | $22.55 $24.00 |
| Aug 25, 2026 | $22.70 | $22.93 | $22.58 | $22.93 | +$0.48 | +2.13% | 9,946 | $22.69 | $22.58 $22.93 |
| Aug 24, 2026 | $21.86 | $22.45 | $21.86 | $22.45 | +$0.28 | +1.26% | 13,114 | $22.09 | $21.86 $22.45 |