Skip to main content
METW logo

Roundhill META WeeklyPay ETF

METWBATSRoundhillEquity

$29.23Today:- (-)1Y −32.54%

As of Oct 15, 2026 close

Assets (AUM)
$28.13M
Expense ratio
1.00%
Dividend yield
40.47%
Holdings
3
52-week range
$21.17$45.70
Volume (live)
-
Avg. volume (3M)
19.05K

METW ETF Historical Prices: Roundhill META WeeklyPay ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

METW Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

METW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
METW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202628.7529.3728.3329.2329.2311.60K
Oct 14, 202630.1330.1629.1129.2429.2414.19K
Oct 13, 202629.8630.7729.8530.4630.4622.89K
Oct 12, 202629.4330.0029.4329.6329.4625.96K
Oct 9, 202628.6628.8728.4228.4628.309.30K
Oct 8, 202628.7228.7328.3628.6728.5110.79K
Oct 7, 202628.7228.8628.6128.6528.4910.71K
Oct 6, 202629.7330.1329.4529.5229.3612.11K
Oct 5, 202629.1629.8529.1629.6129.4511.76K
Oct 2, 202629.6729.6729.1929.3028.8214.20K
Oct 1, 202629.4029.4029.0629.1928.7011.50K
Sep 30, 202629.6729.7729.0429.2528.778.35K
Sep 29, 202628.9629.8428.7929.8429.347.26K
Sep 28, 202630.2430.2628.5428.6928.2125.39K
Sep 25, 202631.8431.8430.5730.6929.9340.55K
Sep 24, 202630.7632.0730.6632.0131.2161.21K
Sep 23, 202630.6231.1130.4230.4229.6618.46K
Sep 22, 202629.6431.0029.6130.0329.2815.11K
Sep 21, 202627.4430.7027.4430.2629.5149.92K
Sep 18, 202627.2527.5826.8126.8225.8857.05K
Sep 17, 202627.5527.7027.0027.7026.746.06K
Sep 16, 202627.7227.7527.2527.2526.309.77K
Sep 15, 202627.1427.4126.9327.1126.178.99K
Sep 14, 202626.4926.9926.1526.8625.9214.81K
Sep 11, 202626.9526.9526.3026.3025.1312.46K
Sep 10, 202627.0127.0126.0826.1324.9715.52K
Sep 9, 202626.5726.8025.9526.5825.4017.97K
Sep 8, 202624.7725.0224.6024.6823.5810.68K
Sep 4, 202624.6825.0624.5625.0623.725.85K
Sep 3, 202624.7425.1624.6424.7623.4330.94K
Sep 2, 202623.8824.1723.8823.9022.6214.12K
Sep 1, 202622.4323.5022.4323.2021.969.37K
Aug 31, 202623.2123.2122.9023.0521.8131.58K
Aug 28, 202622.9623.7722.8623.3121.979.11K
Aug 27, 202623.0023.6022.8222.9821.667.79K
Aug 26, 202624.0024.0022.5523.2921.9421.76K
Aug 25, 202622.7022.9322.5822.9321.619.95K
Aug 24, 202621.8622.4521.8622.4521.1613.11K
Aug 21, 202621.8822.2721.8822.1720.7315.73K
Aug 20, 202621.9822.0621.6521.9720.555.10K
Aug 19, 202621.9122.3021.5421.9720.5414.52K
Aug 18, 202622.1322.3021.8621.8620.4439.32K
Aug 17, 202624.2924.2922.9023.0721.5738.35K
Aug 14, 202624.6824.8324.3424.3622.558.98K
Aug 13, 202623.8024.6123.8024.6122.7814.59K
Aug 12, 202625.0025.0023.8223.8422.0712.32K
Aug 11, 202624.9325.4224.8424.8422.996.22K
Aug 10, 202624.8825.2724.4924.6222.799.05K
Aug 7, 202624.7024.8524.3424.7022.7710.10K
Aug 6, 202624.4324.7324.4024.4822.5717.83K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Roundhill META WeeklyPay ETF Historical Prices

What is OHLC data for METW?

OHLC stands for Open, High, Low, Close - the four key price points for METW during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for METW?

The adjusted close price for METW is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does METW price history go?

METW historical price data is available from the ETF's inception on Jun 17, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for METW data?

METW historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for METW?

Trading volume for METW indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.