NYSEARCA:METV
Listed Funds Trust - Roundhill Ball ETF Price (Quote)
$12.51
-0.0100 (-0.0799%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.41 | $12.59 | Thursday, 16th May 2024 METV stock ended at $12.51. This is 0.0799% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.680% from a day low at $12.50 to a day high of $12.59. |
90 days | $11.41 | $12.87 | |
52 weeks | $9.07 | $12.87 |
Date | Open | High | Low | Close | Volume |
Dec 21, 2023 | $11.35 | $11.45 | $11.31 | $11.45 | 266 300 |
Dec 20, 2023 | $11.39 | $11.48 | $11.22 | $11.22 | 304 874 |
Dec 19, 2023 | $11.34 | $11.45 | $11.34 | $11.45 | 262 305 |
Dec 18, 2023 | $11.30 | $11.39 | $11.28 | $11.35 | 305 315 |
Dec 15, 2023 | $11.33 | $11.39 | $11.29 | $11.33 | 378 516 |
Dec 14, 2023 | $11.24 | $11.36 | $11.22 | $11.33 | 297 156 |
Dec 13, 2023 | $11.03 | $11.21 | $10.97 | $11.18 | 316 198 |
Dec 12, 2023 | $10.82 | $10.99 | $10.82 | $10.99 | 222 836 |
Dec 11, 2023 | $10.82 | $10.89 | $10.79 | $10.86 | 135 592 |
Dec 08, 2023 | $10.76 | $10.88 | $10.76 | $10.86 | 147 120 |
Dec 07, 2023 | $10.66 | $10.77 | $10.64 | $10.76 | 178 286 |
Dec 06, 2023 | $10.78 | $10.80 | $10.63 | $10.63 | 235 059 |
Dec 05, 2023 | $10.63 | $10.72 | $10.63 | $10.69 | 191 134 |
Dec 04, 2023 | $10.64 | $10.73 | $10.57 | $10.72 | 237 100 |
Dec 01, 2023 | $10.63 | $10.77 | $10.57 | $10.77 | 188 492 |
Nov 30, 2023 | $10.67 | $10.71 | $10.57 | $10.65 | 266 412 |
Nov 29, 2023 | $10.71 | $10.77 | $10.64 | $10.67 | 254 088 |
Nov 28, 2023 | $10.59 | $10.66 | $10.55 | $10.65 | 141 260 |
Nov 27, 2023 | $10.53 | $10.65 | $10.53 | $10.60 | 576 525 |
Nov 24, 2023 | $10.55 | $10.59 | $10.55 | $10.59 | 70 273 |
Nov 22, 2023 | $10.56 | $10.65 | $10.54 | $10.59 | 221 254 |
Nov 21, 2023 | $10.59 | $10.62 | $10.50 | $10.55 | 250 563 |
Nov 20, 2023 | $10.52 | $10.69 | $10.52 | $10.66 | 167 200 |
Nov 17, 2023 | $10.52 | $10.55 | $10.48 | $10.54 | 112 950 |
Nov 16, 2023 | $10.52 | $10.56 | $10.45 | $10.55 | 174 028 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use METV stock historical prices to predict future price movements?
Trend Analysis: Examine the METV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the METV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.