Stock listing
CBOE:METW Roundhill META WeeklyPay ETF Stock
Follow Roundhill META WeeklyPay ETF into a list and get an email when it puts out news.
Share price · CBOE:METW
$23.03 USD -0.53 (-2.2%)
Close on Oct 30, 2026
- Day range
- $22.97 – $23.49 USDOct 30, 2026
- Volume
- 14,100 sharesOct 30, 2026
- 52-week range
- $21.17 – $40.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $470,352 USDMedian day 14,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:METW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.03 | -0.529 | -2.2% | $23.00 | $23.49 | $22.97 | 14,100 | |
| $23.56 | +0.592 | +2.6% | $23.29 | $23.96 | $23.26 | 14,900 | |
| $22.97 | -0.378 | -1.6% | $23.34 | $23.40 | $22.86 | 15,500 | |
| $23.35 | -0.401 | -1.7% | $23.54 | $23.60 | $23.35 | 14,200 | |
| $23.75 | -0.828 | -3.4% | $24.43 | $24.44 | $23.75 | 14,000 | |
| $24.57 | -0.146 | -0.6% | $24.52 | $24.78 | $24.20 | 12,200 | |
| $24.72 | -2.49 | -9.2% | $26.61 | $26.61 | $24.50 | 20,100 | |
| $27.21 | +0.26 | +1.0% | $27.48 | $27.84 | $27.07 | 29,900 | |
| $26.95 | -0.595 | -2.2% | $26.86 | $26.95 | $26.44 | 12,600 | |
| $27.55 | -0.375 | -1.3% | $27.50 | $27.55 | $27.02 | 13,500 | |
| $27.92 | -1.31 | -4.5% | $29.00 | $29.00 | $27.73 | 7,100 | |
| $29.23 | -0.007 | 0.0% | $28.75 | $29.37 | $28.33 | 11,500 | |
| $29.24 | -1.227 | -4.0% | $30.13 | $30.16 | $29.12 | 13,200 | |
| $30.46 | +0.834 | +2.8% | $29.86 | $30.77 | $29.85 | 22,800 | |
| $29.63 | +1.17 | +4.1% | $29.43 | $30.00 | $29.43 | 26,000 | |
| $28.46 | -0.21 | -0.7% | $28.66 | $28.87 | $28.42 | 7,200 | |
| $28.67 | +0.017 | +0.1% | $28.72 | $28.73 | $28.36 | 10,800 | |
| $28.65 | -0.872 | -3.0% | $28.72 | $28.86 | $28.61 | 10,100 | |
| $29.53 | -0.085 | -0.3% | $29.73 | $30.13 | $29.45 | 12,100 | |
| $29.61 | +0.305 | +1.0% | $29.16 | $29.85 | $29.16 | 11,800 | |
| $29.31 | +0.116 | +0.4% | $29.67 | $29.67 | $29.19 | 14,200 | |
| $29.19 | -0.064 | -0.2% | $29.40 | $29.40 | $29.06 | 11,500 | |
| $29.25 | -0.586 | -2.0% | $29.67 | $29.78 | $29.04 | 8,300 | |
| $29.84 | +1.151 | +4.0% | $28.97 | $29.84 | $28.79 | 7,300 | |
| $28.69 | -2.002 | -6.5% | $30.24 | $30.26 | $28.54 | 25,400 | |
| $30.69 | -1.321 | -4.1% | $31.84 | $31.84 | $30.58 | 39,900 | |
| $32.01 | +1.589 | +5.2% | $30.76 | $32.07 | $30.66 | 60,700 | |
| $30.42 | +0.393 | +1.3% | $30.62 | $31.12 | $30.42 | 18,000 | |
| $30.03 | -0.231 | -0.8% | $29.64 | $31.00 | $29.61 | 15,100 | |
| $30.26 | +3.44 | +12.8% | $27.44 | $30.70 | $27.44 | 49,900 | |
| $26.82 | -0.884 | -3.2% | $27.25 | $27.58 | $26.81 | 56,900 | |
| $27.70 | +0.457 | +1.7% | $27.55 | $27.70 | $27.00 | 5,500 | |
| $27.25 | +0.134 | +0.5% | $27.72 | $27.75 | $27.25 | 9,700 | |
| $27.11 | +0.253 | +0.9% | $27.14 | $27.41 | $26.93 | 8,600 | |
| $26.86 | +0.563 | +2.1% | $26.49 | $26.99 | $26.15 | 14,800 | |
| $26.30 | +0.164 | +0.6% | $26.95 | $26.95 | $26.30 | 12,400 | |
| $26.13 | -0.447 | -1.7% | $27.01 | $27.01 | $26.08 | 15,400 | |
| $26.58 | +1.90 | +7.7% | $26.57 | $26.80 | $25.95 | 17,800 | |
| $24.68 | -0.379 | -1.5% | $24.78 | $25.02 | $24.60 | 9,800 | |
| $25.06 | +0.299 | +1.2% | $24.68 | $25.06 | $24.56 | 5,800 | |
| $24.76 | +0.857 | +3.6% | $24.74 | $25.16 | $24.64 | 30,800 | |
| $23.90 | +0.70 | +3.0% | $23.88 | $24.17 | $23.88 | 8,900 | |
| $23.20 | +0.155 | +0.7% | $22.43 | $23.50 | $22.43 | 9,300 | |
| $23.05 | -0.265 | -1.1% | $23.21 | $23.21 | $22.90 | 31,400 | |
| $23.31 | +0.328 | +1.4% | $22.96 | $23.77 | $22.86 | 9,100 | |
| $22.99 | -0.30 | -1.3% | $23.00 | $23.60 | $22.82 | 7,700 | |
| $23.29 | +0.357 | +1.6% | $24.00 | $24.00 | $22.55 | 21,800 | |
| $22.93 | +0.478 | +2.1% | $22.70 | $22.93 | $22.58 | 9,900 | |
| $22.45 | +0.28 | +1.3% | $21.86 | $22.45 | $21.86 | 13,100 | |
| $22.17 | +0.196 | +0.9% | $21.88 | $22.27 | $21.88 | 15,500 | |
| $21.97 | +0.002 | 0.0% | $21.98 | $22.06 | $21.65 | 5,000 | |
| $21.97 | +0.109 | +0.5% | $21.91 | $22.30 | $21.54 | 14,400 | |
| $21.86 | -1.202 | -5.2% | $22.13 | $22.30 | $21.86 | 39,300 | |
| $23.07 | -1.295 | -5.3% | $24.29 | $24.29 | $22.90 | 38,100 | |
| $24.36 | -0.249 | -1.0% | $24.68 | $24.83 | $24.34 | 9,000 | |
| $24.61 | +0.768 | +3.2% | $23.80 | $24.61 | $23.80 | 14,600 | |
| $23.84 | -0.999 | -4.0% | $25.00 | $25.00 | $23.82 | 12,300 | |
| $24.84 | +0.216 | +0.9% | $24.94 | $25.42 | $24.84 | 6,200 | |
| $24.62 | -0.077 | -0.3% | $24.88 | $25.27 | $24.49 | 9,000 | |
| $24.70 | +0.216 | +0.9% | $24.70 | $24.85 | $24.35 | 9,900 | |
| $24.49 | +0.008 | 0.0% | $24.43 | $24.73 | $24.40 | 17,800 | |
| $24.48 | +0.057 | +0.2% | $24.77 | $24.77 | $24.04 | 21,600 | |
| $24.42 | -0.02 | -0.1% | $24.27 | $24.60 | $23.95 | 22,800 | |
| $24.44 | +1.54 | +6.7% | $23.30 | $24.77 | $23.30 | 27,000 | |
| $22.90 | +0.87 | +3.9% | $22.45 | $22.99 | $22.16 | 37,100 | |
| $22.03 | -2.288 | -9.4% | $21.30 | $22.06 | $21.17 | 44,700 |
- Ticker
- CBOE:METW
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Roundhill META WeeklyPay ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Roundhill META WeeklyPay ETF.