NYSEARCA:METV
Listed Funds Trust - Roundhill Ball ETF Price (Quote)
$11.83
-0.0400 (-0.337%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.41 | $12.55 | Wednesday, 1st May 2024 METV stock ended at $11.83. This is 0.337% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $11.78 to a day high of $12.06. |
| 90 days | $11.35 | $12.87 | |
| 52 weeks | $8.67 | $12.87 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $11.78 | $12.06 | $11.78 | $11.83 | 104 310 |
| Apr 30, 2024 | $11.99 | $12.05 | $11.86 | $11.87 | 131 876 |
| Apr 29, 2024 | $12.02 | $12.08 | $11.99 | $12.05 | 140 828 |
| Apr 26, 2024 | $11.87 | $12.02 | $11.87 | $11.99 | 226 221 |
| Apr 25, 2024 | $11.50 | $11.74 | $11.47 | $11.72 | 143 495 |
| Apr 24, 2024 | $11.86 | $11.92 | $11.71 | $11.78 | 174 993 |
| Apr 23, 2024 | $11.65 | $11.82 | $11.65 | $11.77 | 95 327 |
| Apr 22, 2024 | $11.54 | $11.66 | $11.46 | $11.60 | 414 141 |
| Apr 19, 2024 | $11.69 | $11.69 | $11.41 | $11.46 | 264 163 |
| Apr 18, 2024 | $11.77 | $11.86 | $11.70 | $11.72 | 187 095 |
| Apr 17, 2024 | $11.92 | $11.95 | $11.72 | $11.75 | 147 653 |
| Apr 16, 2024 | $11.90 | $11.99 | $11.84 | $11.91 | 165 508 |
| Apr 15, 2024 | $12.25 | $12.25 | $11.91 | $11.92 | 262 989 |
| Apr 12, 2024 | $12.31 | $12.34 | $12.16 | $12.19 | 239 630 |
| Apr 11, 2024 | $12.38 | $12.48 | $12.31 | $12.48 | 90 368 |
| Apr 10, 2024 | $12.31 | $12.39 | $12.26 | $12.31 | 166 218 |
| Apr 09, 2024 | $12.40 | $12.45 | $12.30 | $12.43 | 145 860 |
| Apr 08, 2024 | $12.33 | $12.42 | $12.33 | $12.35 | 128 638 |
| Apr 05, 2024 | $12.21 | $12.38 | $12.20 | $12.33 | 156 763 |
| Apr 04, 2024 | $12.45 | $12.53 | $12.20 | $12.20 | 232 838 |
| Apr 03, 2024 | $12.27 | $12.40 | $12.27 | $12.35 | 120 646 |
| Apr 02, 2024 | $12.33 | $12.37 | $12.25 | $12.36 | 179 352 |
| Apr 01, 2024 | $12.44 | $12.55 | $12.40 | $12.46 | 205 735 |
| Mar 28, 2024 | $12.40 | $12.50 | $12.40 | $12.43 | 152 764 |
| Mar 27, 2024 | $12.46 | $12.47 | $12.32 | $12.44 | 150 447 |
