Roundhill Ball Metaverse ETF (METV) Exchange: NYSE ARCA

Data as of April 19, 2024

$11.46 ($-0.26) -2.22%

Roundhill Ball Metaverse ETF - Daily Information
Click for more stock information on Roundhill Ball Metaverse ETF.
Daily Information Data
Date April 19, 2024
Open $11.69
Previous Close $11.46
High $11.70
Low $11.41
Adjusted Open $11.69
Previous Adjusted Close $11.46
Adjusted High $11.70
Adjusted Low $11.41

About Roundhill Ball Metaverse ETF (METV)

The Fund uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. The Index seeks to track the performance of globally-listed equity securities of companies that engage in activities or provide products, services, technologies, or technological capabilities to enable the Metaverse, and benefit from its generated revenues (“Metaverse Companies”). “Metaverse” is a term used to refer to a future iteration of the Internet. Users will primarily engage with the Metaverse through persistent, simultaneous, and shared three-dimensional virtual simulations and spaces. The Metaverse will also connect to physical spaces, two-dimensional Internet experiences (e.g., standard apps, webpages), and finite simulations (e.g., a game). The Metaverse will be supported by a wide range of technologies, tools, and standards that enable high volumes of concurrent users, a rich virtual-only economy of labor, goods, and services, and wide ranging interoperability of data, digital assets, and content. The Index was developed and is owned by Ball Metaverse Research Partners LLC. Ball Metaverse IndexThe Index includes globally-listed companies with a market capitalization of at least $250 million and with at least $2 million average daily traded value over the trailing 6-month period. If 6-month trading volume is unavailable, volume since initial listing date will be used. Existing Index components must maintain a minimum market capitalization of $200 million. A committee comprised of representatives from Ball Metaverse Research Partners LLC and external subject matter experts (the “Index Committee”) analyzes companies for their current and future potential to experience profits or earn revenue from their activities or provision of products, services, technologies, or technological capabilities to enable the Metaverse, and benefit from its generated revenues. The Metaverse Companies selected for inclusion in the Index are companies engaged in activities that fall into one or more categories identified by the Index Committee and described below. These categories, which may change over time as technology and consumer behavior evolves, are determined through analyses by the Index Committee, using information from corporate announcements and filings, patent filings, third-party industry assessments, third-party usage data and metrics, scientific and technology updates, executive presentations and consumer interviews. Currently, the seven categories and their descriptions are as follows: •Hardware – The sale and support of physical technologies and devices used to access, interact with or develop the Metaverse. This includes, but is not limited to, consumer-facing hardware, such as virtual reality headsets, mobile phones, and haptic gloves, as well as enterprise hardware such as those used to operate or create virtual or augmented reality-based environments, such as industrial cameras, projection and tracking systems, and scanning sensors. This category does not include compute-specific hardware, such as graphic processing unit chips and servers, or networking-specific hardware, such as fiber optic cabling or wireless chipsets. •Compute – The enablement and supply of computing power to support the Metaverse, supporting such diverse and demanding functions as physics calculation, rendering, data reconciliation and synchronization, artificial intelligence, projection, motion capture and translation. •Networking – The provision of persistent, real-time connections, high bandwidth, and decentralized data transmission by backbone providers (i.e., companies that provide access to high-speed data transmission networks), the networks, exchange centers, and services that route amongst them, as well as those managing “last mile” (i.e., the function of connecting telecommunication services directly to end-users, both businesses and residential customers, usually in a dense area) data to consumers. •Virtual Platforms – The development and operation of immersive digital and often three-dimensional simulations, environments and worlds wherein users and businesses can explore, create, socialize and participate in a wide variety of experiences (e.g., race a car, paint a painting, attend a class, listen to music), and engage in economic activity. These businesses are differentiated from traditional online experiences and multiplayer video games by the existence of a large ecosystem of developers and content creators which generate the majority of content on and/or collect the majority of revenues built on top of the underlying platform. •Interchange Standards – The tools, protocols, formats, services, and engines which serve as actual or de facto standards for interoperability, and enable the creation, operation and ongoing improvements to the Metaverse. These standards support activities such as rendering, physics and artificial intelligence, as well as asset formats and their import/export from experience to experience, forward compatibility management and updating, tooling and authoring activities, and information management. •Payments – The support of digital payment processes, platforms, and operations, which includes companies that are fiat on-ramps to digital currencies (a form of digital currency exchange) and financial services. •Content, Assets and Identity Services – The design/creation, sale, re-sale, storage, secure protection and financial management of digital assets, such as virtual goods and currencies, as connected to user data and identity. This contains all business and services “built on top of” and/or which “service” the Metaverse, and which are not vertically integrated into a virtual platform by the platform owner, including content which is built specifically for the Metaverse, independent of virtual platforms. Once identified and allocated to one or more categories, Metaverse Companies are further ranked within the category as follows: •“Pure-Play” Companies – Companies whose primary business models and/or growth prospects are directly linked to the Metaverse. For these companies, continued growth in the Metaverse is expected to be critical to their economic success going forward. •“Core” Companies – Companies with substantial operations and/or growth prospects linked to the Metaverse. These companies have other business units driving their economics, and thus are less affected by the growth of Metaverse than pure-play companies. In time, growth in the industry and/or investments in their Metaverse-specific units may lead these companies to become pure-play companies if their Metaverse operations become a primary driver of economic performance. In most cases, the Metaverse-specific offerings of these companies are core components of the Metaverse. •“Non-Core” Companies – Companies with operations and/or growth prospects linked to the Metaverse. These companies derive the majority of their revenue from business lines not directly related to the Metaverse. In time, growth in the industry and/or investments in their Metaverse-specific units may lead these companies to become “core” companies if their Metaverse operations become a relevant driver of economic performance. It is unlikely, based on current information, that the Metaverse-specific offerings of non-core companies would become the primary driver of such economic performance going forward. Category companies are weighted on a tiered basis whereby “pure-play” companies receive two and a half times the initial weighting of “core” companies or five times the initial weighting of “non-core” companies, while “core” companies” receive two times the initial weighting of “non-core” companies. These initial weights are calculated based on the number of companies under each category in the Index upon each rebalancing, so as to ensure the total combined weight of each category totals 100%. A category may have any number of “pure-play,” “core” or “non-core” companies, or none. Single categories are capped at 25% of the total Index upon rebalance. These initial weights are calculated based on the number of companies under each category in the Index upon each rebalancing, so as to ensure the total combined weight for each category is equal to the category’s initial weighting. Single company weightings are capped at 8%. Any weighting in excess of 8% from a single company will be pro-rated across the remaining Index components, subject to the 25% category cap. Index component changes resulting from reconstitutions are made after the market close on the third Friday in March, June, September and December and become effective at the market opening on the next trading day. Depending on eligible Metaverse Companies, the components of the Index, and therefore the holdings of the Fund, may range at times from 25 to 100. The Fund’s Investment Strategy Under normal circumstances, at least 80% of the Fund’s net assets (plus any borrowings for investment purposes) will be invested in Metaverse Companies, which may include investments in American Depository Receipts (“ADRs”) or special purpose acquisition companies (“SPACs”). The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund may also have indirect exposure to cryptocurrency, such as bitcoin, through holdings of publicly traded securities of companies engaged in cryptocurrency-related businesses and activities. The Fund will not directly invest in cryptocurrency. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest in all of the component securities of the Index in approximately the same proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when Exchange Traded Concepts, LLC (the “Sub-Adviser”), the Fund’s sub-adviser, believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund also may invest in securities or other investments not included in the Index, but which the Sub-Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of March 31, 2022, the Index was concentrated in one or more industries in the information technology and communication services sectors. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”).

Historical Stock Data for Roundhill Ball Metaverse ETF (METV)

Date Open High Low Close Adj.Close Volume
2024-04-19 $11.69 $11.70 $11.41 $11.46 $11.46 264,358
2024-04-18 $11.77 $11.86 $11.69 $11.72 $11.72 187,561
2024-04-17 $11.92 $11.95 $11.72 $11.75 $11.75 147,926
2024-04-16 $11.90 $11.99 $11.84 $11.91 $11.91 165,655
2024-04-15 $12.25 $12.25 $11.91 $11.92 $11.92 262,989
2024-04-12 $12.31 $12.34 $12.16 $12.19 $12.19 240,510
2024-04-11 $12.38 $12.48 $12.31 $12.48 $12.48 90,540
2024-04-10 $12.31 $12.39 $12.26 $12.31 $12.31 166,934
2024-04-09 $12.40 $12.45 $12.30 $12.43 $12.43 145,860
2024-04-08 $12.33 $12.42 $12.31 $12.35 $12.35 128,643
2024-04-05 $12.21 $12.38 $12.20 $12.33 $12.33 156,761
2024-04-04 $12.45 $12.53 $12.20 $12.20 $12.20 232,888
2024-04-03 $12.27 $12.40 $12.27 $12.35 $12.35 121,276
2024-04-02 $12.33 $12.37 $12.25 $12.36 $12.36 179,432
2024-04-01 $12.44 $12.55 $12.40 $12.46 $12.46 205,735
2024-03-28 $12.40 $12.51 $12.40 $12.43 $12.43 152,828
2024-03-27 $12.46 $12.47 $12.32 $12.44 $12.44 150,530
2024-03-26 $12.48 $12.54 $12.38 $12.39 $12.39 199,221
2024-03-25 $12.39 $12.48 $12.38 $12.44 $12.44 140,050
2024-03-22 $12.45 $12.51 $12.43 $12.47 $12.47 91,143
2024-03-21 $12.59 $12.63 $12.47 $12.47 $12.47 222,794
2024-03-20 $12.30 $12.51 $12.28 $12.49 $12.49 316,492
2024-03-19 $12.16 $12.30 $12.09 $12.27 $12.27 221,707
2024-03-18 $12.39 $12.40 $12.26 $12.28 $12.28 191,835
2024-03-15 $12.29 $12.38 $12.25 $12.25 $12.25 122,772
2024-03-14 $12.53 $12.56 $12.35 $12.43 $12.43 186,721
2024-03-13 $12.55 $12.62 $12.52 $12.53 $12.53 193,932
2024-03-12 $12.50 $12.62 $12.38 $12.62 $12.62 243,936
2024-03-11 $12.34 $12.53 $12.34 $12.42 $12.42 171,816
2024-03-08 $12.69 $12.87 $12.44 $12.48 $12.48 446,634
2024-03-07 $12.52 $12.67 $12.47 $12.65 $12.65 364,595
2024-03-06 $12.36 $12.48 $12.31 $12.41 $12.41 340,180
2024-03-05 $12.29 $12.31 $12.15 $12.21 $12.21 350,641
2024-03-04 $12.53 $12.56 $12.40 $12.43 $12.43 264,278
2024-03-01 $12.31 $12.52 $12.30 $12.48 $12.48 260,930
2024-02-29 $12.18 $12.27 $12.12 $12.21 $12.21 357,325
2024-02-28 $12.14 $12.18 $12.08 $12.10 $12.10 214,206
2024-02-27 $12.26 $12.29 $12.19 $12.24 $12.24 244,226
2024-02-26 $12.22 $12.32 $12.21 $12.27 $12.27 215,522
2024-02-23 $12.29 $12.35 $12.18 $12.23 $12.23 223,465
2024-02-22 $12.12 $12.30 $12.12 $12.25 $12.25 282,847
2024-02-21 $11.84 $11.88 $11.76 $11.85 $11.85 225,015
2024-02-20 $12.04 $12.08 $11.82 $11.96 $11.96 416,894
2024-02-16 $12.30 $12.33 $12.14 $12.15 $12.15 224,712
2024-02-15 $12.30 $12.36 $12.23 $12.32 $12.32 190,171
2024-02-14 $12.20 $12.30 $12.13 $12.29 $12.29 180,907
2024-02-13 $12.08 $12.19 $11.98 $12.06 $12.06 280,246
2024-02-12 $12.29 $12.58 $12.27 $12.41 $12.41 454,927
2024-02-09 $12.18 $12.32 $12.14 $12.29 $12.29 361,835
2024-02-08 $12.01 $12.22 $11.99 $12.14 $12.14 366,778
2024-02-07 $11.85 $11.99 $11.82 $11.96 $11.96 265,992
2024-02-06 $11.79 $11.84 $11.73 $11.83 $11.83 327,777
2024-02-05 $11.79 $11.80 $11.64 $11.74 $11.74 427,887
2024-02-02 $11.59 $11.81 $11.54 $11.79 $11.79 307,323
2024-02-01 $11.39 $11.47 $11.35 $11.45 $11.45 286,721
2024-01-31 $11.38 $11.55 $11.34 $11.34 $11.34 215,204
2024-01-30 $11.67 $11.70 $11.54 $11.56 $11.56 188,607
2024-01-29 $11.60 $11.74 $11.58 $11.74 $11.74 242,916
2024-01-26 $11.63 $11.70 $11.58 $11.59 $11.59 489,295
2024-01-25 $11.73 $11.79 $11.62 $11.67 $11.67 195,074
2024-01-24 $11.70 $11.79 $11.64 $11.64 $11.64 340,304
2024-01-23 $11.52 $11.61 $11.52 $11.57 $11.57 266,923
2024-01-22 $11.40 $11.55 $11.40 $11.47 $11.47 272,340
2024-01-19 $11.25 $11.40 $11.21 $11.39 $11.39 353,860
2024-01-18 $11.14 $11.20 $11.07 $11.19 $11.19 225,902
2024-01-17 $10.97 $10.99 $10.83 $10.98 $10.98 153,687
2024-01-16 $11.10 $11.17 $11.04 $11.08 $11.08 589,662
2024-01-12 $11.23 $11.34 $11.20 $11.20 $11.20 133,133
2024-01-11 $11.29 $11.34 $11.12 $11.25 $11.25 164,123
2024-01-10 $11.18 $11.30 $11.16 $11.25 $11.25 127,817
2024-01-09 $11.20 $11.24 $11.12 $11.17 $11.17 174,992
2024-01-08 $11.01 $11.25 $11.00 $11.24 $11.24 193,071
2024-01-05 $10.95 $11.09 $10.94 $10.98 $10.98 334,334
2024-01-04 $10.96 $11.06 $10.94 $10.98 $10.98 286,507
2024-01-03 $11.02 $11.09 $10.99 $11.01 $11.01 613,802
2024-01-02 $11.35 $11.35 $11.11 $11.17 $11.17 300,283
2023-12-29 $11.60 $11.65 $11.47 $11.51 $11.51 222,922
2023-12-28 $11.58 $11.66 $11.58 $11.61 $11.61 223,626
2023-12-27 $11.52 $11.58 $11.51 $11.55 $11.55 164,701
2023-12-26 $11.40 $11.58 $11.40 $11.55 $11.53 344,222
2023-12-22 $11.32 $11.43 $11.31 $11.41 $11.39 301,735
2023-12-21 $11.35 $11.45 $11.31 $11.45 $11.43 268,076
2023-12-20 $11.39 $11.48 $11.22 $11.22 $11.20 310,381
2023-12-19 $11.34 $11.45 $11.34 $11.45 $11.43 265,041
2023-12-18 $11.30 $11.39 $11.28 $11.35 $11.33 310,554
2023-12-15 $11.33 $11.39 $11.28 $11.33 $11.31 379,464
2023-12-14 $11.24 $11.36 $11.22 $11.33 $11.31 300,944
2023-12-13 $11.03 $11.21 $10.97 $11.18 $11.16 317,420
2023-12-12 $10.82 $10.99 $10.82 $10.99 $10.97 223,882
2023-12-11 $10.82 $10.89 $10.79 $10.86 $10.84 136,068
2023-12-08 $10.76 $10.89 $10.76 $10.86 $10.84 147,485
2023-12-07 $10.66 $10.78 $10.64 $10.76 $10.76 178,286
2023-12-06 $10.78 $10.80 $10.63 $10.63 $10.63 235,059
2023-12-05 $10.63 $10.72 $10.63 $10.69 $10.69 193,145
2023-12-04 $10.64 $10.73 $10.57 $10.72 $10.72 237,293
2023-12-01 $10.63 $10.78 $10.55 $10.77 $10.77 190,828
2023-11-30 $10.67 $10.71 $10.57 $10.65 $10.65 267,488
2023-11-29 $10.71 $10.77 $10.64 $10.67 $10.67 254,407
2023-11-28 $10.59 $10.66 $10.55 $10.65 $10.65 141,875
2023-11-27 $10.53 $10.65 $10.53 $10.60 $10.60 576,616
2023-11-24 $10.55 $10.59 $10.55 $10.59 $10.59 70,412
2023-11-22 $10.56 $10.65 $10.54 $10.59 $10.59 221,994
2023-11-21 $10.59 $10.62 $10.49 $10.55 $10.55 252,431
2023-11-20 $10.52 $10.69 $10.52 $10.66 $10.66 167,928
2023-11-17 $10.52 $10.55 $10.48 $10.54 $10.54 119,015
2023-11-16 $10.52 $10.56 $10.45 $10.55 $10.55 174,208
2023-11-15 $10.58 $10.67 $10.56 $10.61 $10.61 179,678
2023-11-14 $10.49 $10.55 $10.47 $10.53 $10.53 384,025
2023-11-13 $10.24 $10.33 $10.21 $10.30 $10.30 165,880
2023-11-10 $10.10 $10.33 $10.09 $10.31 $10.31 145,265
2023-11-09 $10.21 $10.26 $10.08 $10.10 $10.10 142,996
2023-11-08 $10.22 $10.30 $10.17 $10.20 $10.20 241,649
2023-11-07 $9.91 $10.09 $9.91 $10.06 $10.06 157,294
2023-11-06 $9.95 $9.99 $9.82 $9.90 $9.90 127,741
2023-11-03 $9.73 $9.94 $9.73 $9.92 $9.92 154,893
2023-11-02 $9.60 $9.69 $9.58 $9.68 $9.68 388,117
2023-11-01 $9.36 $9.44 $9.31 $9.43 $9.43 242,630
2023-10-31 $9.29 $9.37 $9.24 $9.35 $9.35 139,239
2023-10-30 $9.25 $9.34 $9.22 $9.31 $9.31 174,461
2023-10-27 $9.25 $9.26 $9.15 $9.17 $9.17 199,422
2023-10-26 $9.24 $9.25 $9.07 $9.14 $9.14 197,340
2023-10-25 $9.51 $9.51 $9.25 $9.27 $9.27 183,294
2023-10-24 $9.46 $9.64 $9.45 $9.59 $9.59 131,583
2023-10-23 $9.35 $9.52 $9.28 $9.39 $9.39 266,845
2023-10-20 $9.50 $9.55 $9.38 $9.42 $9.42 235,600
2023-10-19 $9.56 $9.69 $9.53 $9.54 $9.54 267,434
2023-10-18 $9.65 $9.69 $9.53 $9.56 $9.56 166,147
2023-10-17 $9.60 $9.79 $9.60 $9.75 $9.75 268,012
2023-10-16 $9.64 $9.77 $9.63 $9.75 $9.75 148,958
2023-10-13 $9.80 $9.83 $9.61 $9.62 $9.62 125,431
2023-10-12 $9.86 $9.93 $9.75 $9.81 $9.81 189,704
2023-10-11 $9.81 $9.88 $9.79 $9.87 $9.87 104,705
2023-10-10 $9.67 $9.85 $9.67 $9.78 $9.78 468,865
2023-10-09 $9.54 $9.68 $9.50 $9.65 $9.65 449,293
2023-10-06 $9.39 $9.67 $9.37 $9.64 $9.64 202,768
2023-10-05 $9.45 $9.48 $9.34 $9.47 $9.47 267,194
2023-10-04 $9.32 $9.45 $9.29 $9.45 $9.45 671,984
2023-10-03 $9.43 $9.50 $9.29 $9.32 $9.32 277,314
2023-10-02 $9.49 $9.56 $9.45 $9.50 $9.50 120,750
2023-09-29 $9.51 $9.58 $9.45 $9.48 $9.48 279,014
2023-09-28 $9.25 $9.46 $9.25 $9.41 $9.41 125,041
2023-09-27 $9.28 $9.35 $9.19 $9.29 $9.29 305,308
2023-09-26 $9.28 $9.31 $9.20 $9.23 $9.23 232,687
2023-09-25 $9.23 $9.37 $9.22 $9.35 $9.35 129,287
2023-09-22 $9.36 $9.39 $9.28 $9.30 $9.30 111,278
2023-09-21 $9.32 $9.34 $9.24 $9.25 $9.25 479,774
2023-09-20 $9.63 $9.67 $9.46 $9.46 $9.46 231,060
2023-09-19 $9.62 $9.65 $9.54 $9.62 $9.62 195,246
2023-09-18 $9.65 $9.70 $9.61 $9.67 $9.67 212,524
2023-09-15 $9.83 $9.86 $9.69 $9.71 $9.71 191,610
2023-09-14 $9.83 $9.91 $9.80 $9.86 $9.86 306,598
2023-09-13 $9.80 $9.83 $9.73 $9.79 $9.79 106,359
2023-09-12 $9.81 $9.92 $9.80 $9.82 $9.82 146,044
2023-09-11 $9.89 $9.91 $9.80 $9.86 $9.86 181,120
2023-09-08 $9.81 $9.86 $9.77 $9.80 $9.80 216,681
2023-09-07 $9.80 $9.84 $9.73 $9.82 $9.82 168,202
2023-09-06 $10.05 $10.07 $9.90 $9.96 $9.96 160,629
2023-09-05 $9.99 $10.09 $9.98 $10.06 $10.06 284,397
2023-09-01 $10.11 $10.15 $10.03 $10.05 $10.05 140,027
2023-08-31 $10.00 $10.07 $9.99 $10.00 $10.00 170,792
2023-08-30 $9.93 $10.04 $9.90 $10.01 $10.01 377,107
2023-08-29 $9.71 $9.96 $9.70 $9.95 $9.95 231,188
2023-08-28 $9.70 $9.75 $9.66 $9.72 $9.72 489,694
2023-08-25 $9.58 $9.67 $9.47 $9.62 $9.62 471,880
2023-08-24 $9.83 $9.88 $9.58 $9.58 $9.58 392,192
2023-08-23 $9.57 $9.75 $9.57 $9.73 $9.73 671,444
2023-08-22 $9.68 $9.68 $9.56 $9.57 $9.57 691,222
2023-08-21 $9.52 $9.62 $9.49 $9.61 $9.61 495,133
2023-08-18 $9.40 $9.54 $9.37 $9.50 $9.50 208,780
2023-08-17 $9.69 $9.70 $9.52 $9.54 $9.54 277,295
2023-08-16 $9.75 $9.79 $9.64 $9.64 $9.64 477,978
2023-08-15 $9.95 $9.95 $9.77 $9.80 $9.80 226,015
2023-08-14 $9.83 $10.00 $9.81 $9.99 $9.99 242,946
2023-08-11 $9.94 $9.95 $9.84 $9.88 $9.88 207,060
2023-08-10 $10.06 $10.20 $9.98 $10.03 $10.03 306,444
2023-08-09 $10.26 $10.26 $9.95 $9.96 $9.96 669,231
2023-08-08 $10.29 $10.31 $10.18 $10.29 $10.29 168,960
2023-08-07 $10.41 $10.43 $10.31 $10.40 $10.40 181,516
2023-08-04 $10.48 $10.53 $10.34 $10.36 $10.36 222,743
2023-08-03 $10.38 $10.47 $10.34 $10.40 $10.40 309,953
2023-08-02 $10.66 $10.67 $10.38 $10.46 $10.46 309,617
2023-08-01 $10.84 $10.88 $10.75 $10.85 $10.85 271,957
2023-07-31 $10.81 $10.89 $10.81 $10.86 $10.86 174,990
2023-07-28 $10.67 $10.81 $10.67 $10.78 $10.78 248,216
2023-07-27 $10.82 $10.84 $10.49 $10.53 $10.53 306,181
2023-07-26 $10.60 $10.64 $10.51 $10.60 $10.60 237,690
2023-07-25 $10.62 $10.69 $10.62 $10.65 $10.65 176,643
2023-07-24 $10.58 $10.63 $10.51 $10.58 $10.58 228,231
2023-07-21 $10.70 $10.74 $10.58 $10.58 $10.58 266,633
2023-07-20 $10.90 $10.91 $10.60 $10.63 $10.63 249,330
2023-07-19 $11.03 $11.09 $10.95 $10.98 $10.98 230,784
2023-07-18 $10.93 $11.01 $10.85 $10.98 $10.98 244,260
2023-07-17 $10.86 $10.99 $10.82 $10.96 $10.96 311,442
2023-07-14 $10.98 $11.04 $10.80 $10.84 $10.84 270,934
2023-07-13 $10.83 $11.00 $10.83 $10.98 $10.98 415,770
2023-07-12 $10.68 $10.74 $10.62 $10.73 $10.73 693,810
2023-07-11 $10.38 $10.57 $10.37 $10.55 $10.55 229,757
2023-07-10 $10.27 $10.35 $10.23 $10.35 $10.35 241,576
2023-07-07 $10.26 $10.44 $10.25 $10.32 $10.32 1,246,939
2023-07-06 $10.29 $10.29 $10.16 $10.24 $10.24 167,950
2023-07-05 $10.40 $10.45 $10.38 $10.40 $10.40 187,571
2023-07-03 $10.41 $10.49 $10.41 $10.49 $10.49 119,324
2023-06-30 $10.36 $10.47 $10.36 $10.38 $10.38 561,804
2023-06-29 $10.30 $10.32 $10.23 $10.27 $10.27 112,531
2023-06-28 $10.28 $10.40 $10.26 $10.32 $10.32 164,529
2023-06-27 $10.13 $10.39 $10.13 $10.35 $10.35 207,041
2023-06-26 $10.07 $10.20 $10.04 $10.05 $10.05 230,933
2023-06-23 $10.05 $10.14 $10.00 $10.09 $10.09 292,822
2023-06-22 $10.05 $10.21 $10.05 $10.20 $10.20 210,300
2023-06-21 $10.31 $10.34 $10.10 $10.12 $10.12 291,865
2023-06-20 $10.45 $10.47 $10.29 $10.36 $10.36 435,500
2023-06-16 $10.61 $10.62 $10.49 $10.51 $10.51 274,543
2023-06-15 $10.39 $10.58 $10.36 $10.54 $10.54 262,517
2023-06-14 $10.36 $10.45 $10.25 $10.45 $10.45 339,760
2023-06-13 $10.27 $10.34 $10.21 $10.33 $10.33 290,086
2023-06-12 $10.04 $10.16 $10.02 $10.16 $10.16 259,388
2023-06-09 $10.02 $10.13 $9.96 $10.00 $10.00 240,233
2023-06-08 $9.85 $9.99 $9.84 $9.96 $9.96 165,883
2023-06-07 $10.10 $10.17 $9.84 $9.85 $9.85 400,617
2023-06-06 $10.03 $10.15 $10.00 $10.10 $10.10 301,290
2023-06-05 $10.02 $10.10 $9.98 $10.07 $10.07 345,244
2023-06-02 $10.10 $10.17 $10.01 $10.05 $10.05 550,699
2023-06-01 $9.84 $10.08 $9.84 $10.03 $10.03 272,321
2023-05-31 $9.84 $9.87 $9.76 $9.82 $9.82 264,835
2023-05-30 $9.98 $10.04 $9.84 $9.89 $9.89 777,944
2023-05-26 $9.60 $9.86 $9.60 $9.82 $9.82 376,307
2023-05-25 $9.58 $9.61 $9.50 $9.55 $9.55 439,456
2023-05-24 $9.20 $9.29 $9.17 $9.27 $9.27 208,705
2023-05-23 $9.35 $9.44 $9.29 $9.29 $9.29 241,350
2023-05-22 $9.40 $9.52 $9.40 $9.45 $9.45 250,789
2023-05-19 $9.50 $9.53 $9.39 $9.41 $9.41 582,511
2023-05-18 $9.38 $9.53 $9.37 $9.53 $9.53 290,767
2023-05-17 $9.18 $9.38 $9.18 $9.36 $9.36 267,771
2023-05-16 $9.14 $9.20 $9.12 $9.15 $9.15 169,100
2023-05-15 $9.12 $9.22 $9.04 $9.22 $9.22 460,388
2023-05-12 $9.18 $9.18 $8.99 $9.06 $9.06 322,178
2023-05-11 $9.14 $9.18 $9.09 $9.15 $9.15 293,927
2023-05-10 $9.06 $9.15 $9.01 $9.11 $9.11 195,181
2023-05-09 $8.95 $9.00 $8.92 $8.96 $8.96 155,562
2023-05-08 $8.98 $9.04 $8.93 $9.03 $9.03 324,846
2023-05-05 $8.82 $8.96 $8.78 $8.95 $8.95 173,403
2023-05-04 $8.69 $8.76 $8.67 $8.71 $8.71 132,002
2023-05-03 $8.79 $8.88 $8.73 $8.73 $8.73 150,585
2023-05-02 $8.91 $8.94 $8.77 $8.79 $8.79 207,308
2023-05-01 $8.92 $8.98 $8.90 $8.95 $8.95 180,224
2023-04-28 $8.85 $8.94 $8.80 $8.92 $8.92 460,317
2023-04-27 $8.85 $8.94 $8.80 $8.94 $8.94 223,819
2023-04-26 $8.84 $8.84 $8.69 $8.71 $8.71 394,795
2023-04-25 $8.90 $8.90 $8.70 $8.70 $8.70 301,204
2023-04-24 $9.00 $9.02 $8.85 $8.93 $8.93 362,776
2023-04-21 $9.00 $9.02 $8.94 $8.99 $8.99 270,360
2023-04-20 $9.03 $9.14 $9.01 $9.04 $9.04 160,202
2023-04-19 $9.04 $9.15 $9.04 $9.11 $9.11 138,277
2023-04-18 $9.21 $9.26 $9.14 $9.16 $9.16 162,975
2023-04-17 $9.15 $9.17 $9.07 $9.16 $9.16 758,909
2023-04-14 $9.22 $9.31 $9.13 $9.23 $9.23 175,922
2023-04-13 $9.15 $9.29 $9.11 $9.26 $9.26 197,187
2023-04-12 $9.28 $9.32 $9.09 $9.10 $9.10 216,102
2023-04-11 $9.27 $9.29 $9.21 $9.23 $9.23 112,760
2023-04-10 $9.19 $9.28 $9.03 $9.28 $9.28 211,673
2023-04-06 $9.11 $9.28 $9.08 $9.25 $9.25 145,367
2023-04-05 $9.28 $9.29 $9.10 $9.17 $9.17 265,526
2023-04-04 $9.43 $9.44 $9.32 $9.37 $9.37 282,269
2023-04-03 $9.32 $9.40 $9.27 $9.40 $9.40 294,840
2023-03-31 $9.22 $9.40 $9.21 $9.38 $9.38 264,850
2023-03-30 $9.19 $9.27 $9.17 $9.23 $9.23 290,773
2023-03-29 $9.05 $9.15 $9.04 $9.15 $9.15 211,840
2023-03-28 $8.97 $9.01 $8.89 $8.96 $8.96 270,868
2023-03-27 $9.12 $9.12 $8.95 $8.98 $8.98 219,343
2023-03-24 $9.07 $9.12 $9.00 $9.08 $9.08 377,199
2023-03-23 $9.07 $9.22 $8.96 $9.08 $9.08 257,490
2023-03-22 $9.07 $9.22 $8.91 $8.92 $8.92 392,314
2023-03-21 $8.99 $9.10 $8.94 $9.08 $9.08 201,633
2023-03-20 $8.90 $8.91 $8.79 $8.90 $8.90 242,321
2023-03-17 $8.95 $8.99 $8.81 $8.86 $8.86 210,452
2023-03-16 $8.60 $8.92 $8.57 $8.92 $8.92 372,711
2023-03-15 $8.48 $8.60 $8.39 $8.59 $8.59 420,569
2023-03-14 $8.51 $8.65 $8.51 $8.63 $8.63 287,172
2023-03-13 $8.26 $8.50 $8.17 $8.40 $8.40 502,884
2023-03-10 $8.44 $8.48 $8.26 $8.30 $8.30 139,376
2023-03-09 $8.68 $8.75 $8.42 $8.44 $8.44 279,103
2023-03-08 $8.60 $8.70 $8.59 $8.67 $8.67 179,797
2023-03-07 $8.70 $8.78 $8.62 $8.62 $8.62 211,283
2023-03-06 $8.76 $8.88 $8.69 $8.69 $8.69 198,668
2023-03-03 $8.53 $8.73 $8.53 $8.71 $8.71 114,675
2023-03-02 $8.31 $8.52 $8.30 $8.49 $8.49 147,750
2023-03-01 $8.46 $8.48 $8.35 $8.37 $8.37 122,714
2023-02-28 $8.31 $8.47 $8.31 $8.39 $8.39 209,976
2023-02-27 $8.46 $8.46 $8.35 $8.35 $8.35 346,197
2023-02-24 $8.34 $8.37 $8.26 $8.32 $8.32 254,066
2023-02-23 $8.61 $8.64 $8.43 $8.54 $8.54 191,433
2023-02-22 $8.48 $8.54 $8.38 $8.46 $8.46 154,682
2023-02-21 $8.58 $8.67 $8.45 $8.46 $8.46 237,368
2023-02-17 $8.81 $8.81 $8.67 $8.74 $8.74 178,237
2023-02-16 $8.98 $9.08 $8.90 $8.90 $8.90 317,564
2023-02-15 $8.93 $9.13 $8.91 $9.11 $9.11 196,779
2023-02-14 $8.72 $8.93 $8.63 $8.91 $8.91 298,637
2023-02-13 $8.73 $8.84 $8.64 $8.78 $8.78 224,128
2023-02-10 $8.75 $8.78 $8.59 $8.66 $8.66 208,720
2023-02-09 $9.08 $9.14 $8.81 $8.86 $8.86 203,239
2023-02-08 $9.07 $9.14 $8.92 $8.92 $8.92 254,031
2023-02-07 $8.94 $9.16 $8.89 $9.12 $9.12 459,908
2023-02-06 $8.87 $8.99 $8.83 $8.90 $8.90 285,048
2023-02-03 $9.03 $9.27 $8.95 $9.00 $9.00 390,168
2023-02-02 $9.10 $9.36 $9.07 $9.24 $9.24 659,978
2023-02-01 $8.58 $8.87 $8.52 $8.81 $8.81 409,086
2023-01-31 $8.42 $8.57 $8.41 $8.57 $8.57 279,183
2023-01-30 $8.54 $8.59 $8.43 $8.44 $8.44 344,805
2023-01-27 $8.49 $8.75 $8.49 $8.71 $8.71 203,395
2023-01-26 $8.51 $8.59 $8.39 $8.53 $8.53 256,076
2023-01-25 $8.28 $8.40 $8.17 $8.39 $8.39 2,396,976
2023-01-24 $8.38 $8.48 $8.37 $8.41 $8.41 1,178,262
2023-01-23 $8.23 $8.46 $8.21 $8.45 $8.45 340,384
2023-01-20 $7.96 $8.21 $7.95 $8.21 $8.21 198,177
2023-01-19 $7.91 $7.98 $7.87 $7.89 $7.89 211,978
2023-01-18 $8.19 $8.24 $8.01 $8.02 $8.02 290,293
2023-01-17 $8.08 $8.16 $8.05 $8.15 $8.15 272,078
2023-01-13 $7.87 $8.05 $7.87 $8.04 $8.04 649,664
2023-01-12 $7.93 $7.99 $7.75 $7.98 $7.98 273,244
2023-01-11 $7.80 $7.88 $7.73 $7.87 $7.87 1,810,230
2023-01-10 $7.53 $7.73 $7.53 $7.71 $7.71 2,794,341
2023-01-09 $7.55 $7.71 $7.54 $7.59 $7.59 255,396
2023-01-06 $7.33 $7.47 $7.21 $7.43 $7.43 191,611
2023-01-05 $7.28 $7.33 $7.22 $7.26 $7.26 97,358
2023-01-04 $7.29 $7.41 $7.23 $7.39 $7.39 193,715
2023-01-03 $7.29 $7.40 $7.11 $7.16 $7.16 1,761,763
2022-12-30 $7.07 $7.19 $7.07 $7.18 $7.18 456,238
2022-12-29 $7.01 $7.20 $7.00 $7.19 $7.19 450,395
2022-12-28 $7.00 $7.08 $6.92 $6.92 $6.92 391,207
2022-12-27 $7.09 $7.11 $7.01 $7.03 $7.03 498,603
2022-12-23 $7.08 $7.14 $7.01 $7.12 $7.12 233,081
2022-12-22 $7.24 $7.25 $7.00 $7.12 $7.12 263,613
2022-12-21 $7.20 $7.37 $7.18 $7.33 $7.33 279,270
2022-12-20 $7.13 $7.26 $7.11 $7.19 $7.19 243,041
2022-12-19 $7.36 $7.36 $7.18 $7.21 $7.21 353,734
2022-12-16 $7.42 $7.47 $7.30 $7.33 $7.33 190,455
2022-12-15 $7.63 $7.65 $7.39 $7.43 $7.43 345,290
2022-12-14 $7.84 $7.97 $7.72 $7.82 $7.82 249,627
2022-12-13 $8.08 $8.16 $7.77 $7.84 $7.84 505,525
2022-12-12 $7.62 $7.77 $7.60 $7.75 $7.74 253,438
2022-12-09 $7.67 $7.78 $7.64 $7.64 $7.63 164,953
2022-12-08 $7.57 $7.72 $7.51 $7.69 $7.68 225,422
2022-12-07 $7.49 $7.58 $7.45 $7.51 $7.50 277,766
2022-12-06 $7.75 $7.75 $7.51 $7.55 $7.54 167,315
2022-12-05 $7.92 $7.99 $7.75 $7.77 $7.76 683,305
2022-12-02 $7.80 $7.99 $7.78 $7.95 $7.94 225,417
2022-12-01 $7.89 $8.00 $7.85 $7.97 $7.96 178,884
2022-11-30 $7.54 $7.88 $7.49 $7.88 $7.87 278,540
2022-11-29 $7.51 $7.56 $7.43 $7.48 $7.47 128,603
2022-11-28 $7.53 $7.63 $7.45 $7.48 $7.47 195,356
2022-11-25 $7.66 $7.66 $7.61 $7.64 $7.64 93,402
2022-11-23 $7.58 $7.73 $7.58 $7.73 $7.73 245,567
2022-11-22 $7.45 $7.59 $7.41 $7.58 $7.58 211,755
2022-11-21 $7.54 $7.58 $7.44 $7.46 $7.46 381,101
2022-11-18 $7.78 $7.81 $7.56 $7.62 $7.62 199,984
2022-11-17 $7.62 $7.79 $7.57 $7.73 $7.73 117,130
2022-11-16 $7.91 $7.92 $7.74 $7.77 $7.77 170,890
2022-11-15 $7.96 $8.12 $7.92 $8.01 $8.01 340,934
2022-11-14 $7.75 $7.80 $7.65 $7.68 $7.68 277,181
2022-11-11 $7.50 $7.85 $7.49 $7.80 $7.80 419,220
2022-11-10 $7.21 $7.48 $7.12 $7.46 $7.46 570,581
2022-11-09 $7.07 $7.07 $6.79 $6.82 $6.82 354,965
2022-11-08 $7.19 $7.31 $7.06 $7.17 $7.17 308,272
2022-11-07 $7.14 $7.20 $7.05 $7.17 $7.17 252,756
2022-11-04 $7.18 $7.21 $6.94 $7.08 $7.08 331,168
2022-11-03 $7.02 $7.16 $6.95 $6.99 $6.99 343,072
2022-11-02 $7.37 $7.46 $7.10 $7.10 $7.10 339,304
2022-11-01 $7.52 $7.56 $7.35 $7.35 $7.35 373,931
2022-10-31 $7.43 $7.49 $7.31 $7.36 $7.36 158,741
2022-10-28 $7.33 $7.50 $7.29 $7.50 $7.50 256,541
2022-10-27 $7.47 $7.53 $7.34 $7.35 $7.35 403,843
2022-10-26 $7.53 $7.76 $7.51 $7.56 $7.56 209,501
2022-10-25 $7.42 $7.69 $7.40 $7.67 $7.67 227,009
2022-10-24 $7.34 $7.39 $7.14 $7.37 $7.37 409,403
2022-10-21 $7.25 $7.42 $7.16 $7.41 $7.41 466,362
2022-10-20 $7.35 $7.59 $7.35 $7.38 $7.38 179,439
2022-10-19 $7.46 $7.53 $7.33 $7.37 $7.37 166,417
2022-10-18 $7.69 $7.71 $7.42 $7.50 $7.50 307,911
2022-10-17 $7.35 $7.53 $7.35 $7.47 $7.47 295,119
2022-10-14 $7.50 $7.50 $7.10 $7.10 $7.10 316,783
2022-10-13 $7.01 $7.42 $6.93 $7.38 $7.38 466,820
2022-10-12 $7.24 $7.32 $7.18 $7.27 $7.27 257,060
2022-10-11 $7.27 $7.39 $7.13 $7.24 $7.24 347,789
2022-10-10 $7.49 $7.50 $7.30 $7.38 $7.38 227,441
2022-10-07 $7.76 $7.76 $7.48 $7.52 $7.52 209,677
2022-10-06 $7.91 $8.05 $7.87 $7.93 $7.93 248,736
2022-10-05 $7.80 $7.95 $7.70 $7.90 $7.90 277,236
2022-10-04 $7.77 $7.95 $7.74 $7.95 $7.95 338,078
2022-10-03 $7.43 $7.63 $7.33 $7.59 $7.59 350,093
2022-09-30 $7.44 $7.61 $7.39 $7.39 $7.39 326,820
2022-09-29 $7.64 $7.64 $7.38 $7.46 $7.46 314,076
2022-09-28 $7.55 $7.79 $7.53 $7.76 $7.76 251,439
2022-09-27 $7.65 $7.78 $7.53 $7.60 $7.60 483,421
2022-09-26 $7.60 $7.77 $7.55 $7.56 $7.56 396,591
2022-09-23 $7.62 $7.66 $7.50 $7.61 $7.61 422,809
2022-09-22 $7.89 $7.90 $7.71 $7.75 $7.75 295,199
2022-09-21 $8.05 $8.21 $7.90 $7.91 $7.91 227,217
2022-09-20 $8.10 $8.14 $7.99 $8.04 $8.04 194,147
2022-09-19 $8.06 $8.16 $8.03 $8.15 $8.15 192,032
2022-09-16 $8.24 $8.24 $8.07 $8.14 $8.14 286,468
2022-09-15 $8.45 $8.61 $8.31 $8.38 $8.38 347,143
2022-09-14 $8.48 $8.55 $8.37 $8.52 $8.52 306,690
2022-09-13 $8.65 $8.69 $8.43 $8.46 $8.46 411,873
2022-09-12 $8.94 $9.05 $8.90 $9.04 $9.04 231,086
2022-09-09 $8.69 $8.91 $8.69 $8.90 $8.90 577,522
2022-09-08 $8.33 $8.58 $8.30 $8.57 $8.57 243,230
2022-09-07 $8.22 $8.46 $8.18 $8.44 $8.44 188,569
2022-09-06 $8.38 $8.38 $8.15 $8.23 $8.23 222,375
2022-09-02 $8.60 $8.63 $8.33 $8.37 $8.37 186,167
2022-09-01 $8.49 $8.52 $8.25 $8.50 $8.50 242,965
2022-08-31 $8.70 $8.82 $8.60 $8.62 $8.62 233,293
2022-08-30 $8.79 $8.85 $8.51 $8.60 $8.60 284,469
2022-08-29 $8.70 $8.85 $8.69 $8.70 $8.70 266,879
2022-08-26 $9.30 $9.34 $8.83 $8.83 $8.83 329,603
2022-08-25 $9.13 $9.29 $9.07 $9.28 $9.28 241,189
2022-08-24 $8.97 $9.15 $8.96 $9.04 $9.04 280,259
2022-08-23 $9.02 $9.18 $8.98 $8.99 $8.99 238,661
2022-08-22 $9.16 $9.22 $9.01 $9.03 $9.03 374,959
2022-08-19 $9.55 $9.58 $9.31 $9.35 $9.35 359,069
2022-08-18 $9.73 $9.77 $9.60 $9.72 $9.72 269,842
2022-08-17 $9.84 $9.89 $9.65 $9.75 $9.75 371,606
2022-08-16 $10.06 $10.07 $9.77 $9.98 $9.98 314,884
2022-08-15 $10.10 $10.19 $9.97 $10.08 $10.08 352,654
2022-08-12 $9.93 $10.14 $9.83 $10.13 $10.13 408,777
2022-08-11 $9.96 $10.29 $9.80 $9.85 $9.85 585,875
2022-08-10 $9.67 $9.86 $9.53 $9.85 $9.85 635,626
2022-08-09 $9.57 $9.62 $9.40 $9.46 $9.46 258,170
2022-08-08 $9.68 $9.92 $9.62 $9.67 $9.67 558,996
2022-08-05 $9.49 $9.80 $9.45 $9.70 $9.70 464,816
2022-08-04 $9.56 $9.69 $9.47 $9.63 $9.63 278,422
2022-08-03 $9.19 $9.51 $9.17 $9.48 $9.48 405,433
2022-08-02 $8.95 $9.25 $8.91 $9.11 $9.11 364,899
2022-08-01 $8.92 $9.15 $8.81 $9.04 $9.04 452,177
2022-07-29 $8.90 $9.00 $8.80 $8.99 $8.99 679,554
2022-07-28 $8.77 $8.90 $8.60 $8.90 $8.90 253,988
2022-07-27 $8.52 $8.87 $8.50 $8.82 $8.82 269,421
2022-07-26 $8.59 $8.59 $8.36 $8.39 $8.39 177,284
2022-07-25 $8.73 $8.73 $8.59 $8.67 $8.67 243,366
2022-07-22 $9.09 $9.10 $8.69 $8.75 $8.75 436,765
2022-07-21 $9.10 $9.29 $9.04 $9.26 $9.26 416,523
2022-07-20 $8.78 $9.17 $8.78 $9.11 $9.11 410,555
2022-07-19 $8.58 $8.78 $8.46 $8.77 $8.77 168,691
2022-07-18 $8.51 $8.71 $8.43 $8.46 $8.46 255,264
2022-07-15 $8.27 $8.40 $8.22 $8.39 $8.39 293,581
2022-07-14 $8.15 $8.23 $8.02 $8.19 $8.19 207,376
2022-07-13 $8.09 $8.29 $8.04 $8.20 $8.20 218,170
2022-07-12 $8.46 $8.59 $8.29 $8.34 $8.34 165,216
2022-07-11 $8.67 $8.67 $8.40 $8.44 $8.44 271,979
2022-07-08 $8.64 $8.94 $8.57 $8.81 $8.81 174,198
2022-07-07 $8.47 $8.76 $8.46 $8.74 $8.74 340,134
2022-07-06 $8.44 $8.52 $8.34 $8.41 $8.41 436,969
2022-07-05 $7.93 $8.49 $7.88 $8.48 $8.48 332,624
2022-07-01 $8.01 $8.15 $7.95 $8.09 $8.09 279,030
2022-06-30 $8.12 $8.17 $7.88 $8.03 $8.03 436,219
2022-06-29 $8.30 $8.34 $8.15 $8.27 $8.27 204,227
2022-06-28 $8.68 $8.80 $8.32 $8.32 $8.32 326,981
2022-06-27 $8.87 $8.90 $8.61 $8.68 $8.68 262,396
2022-06-24 $8.59 $8.86 $8.59 $8.86 $8.86 384,278
2022-06-23 $8.21 $8.51 $8.14 $8.49 $8.49 274,950
2022-06-22 $8.02 $8.30 $8.01 $8.16 $8.16 356,690
2022-06-21 $8.06 $8.34 $8.06 $8.16 $8.16 426,836
2022-06-17 $7.78 $7.98 $7.74 $7.91 $7.91 362,425
2022-06-16 $7.95 $7.95 $7.70 $7.75 $7.75 390,872
2022-06-15 $8.00 $8.33 $7.98 $8.21 $8.21 397,215
2022-06-14 $8.00 $8.03 $7.85 $7.92 $7.92 453,176
2022-06-13 $8.07 $8.16 $7.89 $7.92 $7.92 682,048
2022-06-10 $8.63 $8.69 $8.40 $8.42 $8.42 490,611
2022-06-09 $9.13 $9.19 $8.82 $8.82 $8.82 633,272
2022-06-08 $9.12 $9.35 $9.12 $9.19 $9.19 193,166
2022-06-07 $8.99 $9.21 $8.95 $9.19 $9.19 662,379
2022-06-06 $9.16 $9.23 $8.99 $9.09 $9.09 296,577
2022-06-03 $9.17 $9.21 $8.98 $9.02 $9.02 209,317
2022-06-02 $8.91 $9.37 $8.87 $9.36 $9.36 278,382
2022-06-01 $9.10 $9.22 $8.86 $8.92 $8.92 312,078
2022-05-31 $9.12 $9.24 $8.97 $9.06 $9.06 530,036
2022-05-27 $8.86 $9.12 $8.86 $9.11 $9.11 323,121
2022-05-26 $8.54 $8.86 $8.44 $8.79 $8.79 513,947
2022-05-25 $8.24 $8.59 $8.24 $8.52 $8.52 329,843
2022-05-24 $8.53 $8.53 $8.20 $8.32 $8.32 669,460
2022-05-23 $8.86 $8.87 $8.66 $8.83 $8.83 289,295
2022-05-20 $9.07 $9.07 $8.51 $8.81 $8.81 340,517
2022-05-19 $8.72 $9.07 $8.69 $8.88 $8.88 547,759
2022-05-18 $8.97 $9.10 $8.72 $8.76 $8.76 563,532
2022-05-17 $9.03 $9.19 $8.88 $9.11 $9.11 444,752
2022-05-16 $8.91 $9.05 $8.79 $8.81 $8.81 404,983
2022-05-13 $8.63 $9.02 $8.61 $8.99 $8.99 532,062
2022-05-12 $8.07 $8.62 $8.00 $8.42 $8.42 1,408,279
2022-05-11 $8.39 $8.71 $8.20 $8.24 $8.24 902,802
2022-05-10 $8.88 $8.91 $8.43 $8.63 $8.63 2,475,298
2022-05-09 $9.00 $9.08 $8.59 $8.65 $8.65 1,014,860
2022-05-06 $9.43 $9.51 $9.11 $9.25 $9.25 605,920
2022-05-05 $10.07 $10.07 $9.42 $9.56 $9.56 606,939
2022-05-04 $9.87 $10.22 $9.55 $10.19 $10.19 632,523
2022-05-03 $9.86 $10.00 $9.76 $9.87 $9.87 427,558
2022-05-02 $9.57 $9.89 $9.51 $9.89 $9.89 458,515
2022-04-29 $9.79 $10.13 $9.57 $9.60 $9.60 594,323
2022-04-28 $9.77 $10.02 $9.50 $9.94 $9.94 785,633
2022-04-27 $9.54 $9.75 $9.43 $9.47 $9.47 825,276
2022-04-26 $10.01 $10.01 $9.62 $9.63 $9.63 995,106
2022-04-25 $9.76 $10.09 $9.76 $10.08 $10.08 852,138
2022-04-22 $10.15 $10.30 $9.91 $9.95 $9.95 768,485
2022-04-21 $10.62 $10.80 $10.12 $10.17 $10.17 992,200
2022-04-20 $11.01 $11.01 $10.56 $10.58 $10.58 501,096
2022-04-19 $10.77 $11.07 $10.67 $11.02 $11.02 277,844
2022-04-18 $10.73 $10.85 $10.60 $10.76 $10.76 366,416
2022-04-14 $11.20 $11.23 $10.84 $10.85 $10.85 401,526
2022-04-13 $11.01 $11.25 $10.89 $11.21 $11.21 362,959
2022-04-12 $11.18 $11.37 $10.88 $10.92 $10.92 455,259
2022-04-11 $11.04 $11.20 $10.92 $11.04 $11.04 597,443
2022-04-08 $11.46 $11.46 $11.23 $11.27 $11.27 536,573
2022-04-07 $11.56 $11.70 $11.21 $11.47 $11.47 356,492
2022-04-06 $11.80 $11.82 $11.42 $11.57 $11.57 515,777
2022-04-05 $12.40 $12.42 $12.01 $12.05 $12.05 517,889
2022-04-04 $12.07 $12.47 $12.05 $12.44 $12.44 382,919
2022-04-01 $12.03 $12.06 $11.81 $11.95 $11.95 290,255
2022-03-31 $12.25 $12.27 $11.94 $11.96 $11.96 326,389
2022-03-30 $12.48 $12.61 $12.19 $12.26 $12.26 792,705
2022-03-29 $12.37 $12.60 $12.23 $12.56 $12.56 900,321
2022-03-28 $11.91 $12.18 $11.86 $12.17 $12.17 362,220
2022-03-25 $12.18 $12.20 $11.79 $11.95 $11.95 407,682
2022-03-24 $11.97 $12.19 $11.78 $12.19 $12.19 459,402
2022-03-23 $11.94 $12.20 $11.78 $11.94 $11.94 384,424
2022-03-22 $11.81 $12.17 $11.74 $12.06 $12.06 557,533
2022-03-21 $11.86 $11.89 $11.51 $11.72 $11.72 484,522
2022-03-18 $11.50 $11.94 $11.48 $11.93 $11.93 560,143
2022-03-17 $11.16 $11.58 $11.11 $11.56 $11.56 666,978
2022-03-16 $10.93 $11.33 $10.86 $11.32 $11.32 617,966
2022-03-15 $10.32 $10.64 $10.25 $10.61 $10.61 702,161
2022-03-14 $10.58 $10.70 $10.27 $10.29 $10.29 729,838
2022-03-11 $11.10 $11.11 $10.65 $10.66 $10.66 589,679
2022-03-10 $11.02 $11.04 $10.80 $11.02 $11.02 477,715
2022-03-09 $11.04 $11.25 $10.97 $11.19 $11.19 649,254
2022-03-08 $10.65 $11.04 $10.51 $10.70 $10.70 721,207
2022-03-07 $11.00 $11.22 $10.66 $10.66 $10.66 1,510,958
2022-03-04 $11.33 $11.51 $11.10 $11.19 $11.19 591,022
2022-03-03 $11.91 $11.93 $11.48 $11.53 $11.53 745,511
2022-03-02 $11.80 $11.92 $11.60 $11.89 $11.89 719,307
2022-03-01 $12.01 $12.13 $11.69 $11.78 $11.78 575,757
2022-02-28 $11.80 $12.16 $11.79 $12.08 $12.08 486,989
2022-02-25 $11.86 $11.98 $11.64 $11.97 $11.97 913,376
2022-02-24 $10.83 $11.82 $10.83 $11.79 $11.79 1,649,411
2022-02-23 $11.76 $11.82 $11.35 $11.37 $11.37 1,064,355
2022-02-22 $11.62 $11.88 $11.52 $11.63 $11.63 1,174,880
2022-02-18 $12.14 $12.15 $11.74 $11.83 $11.83 903,991
2022-02-17 $12.43 $12.43 $12.06 $12.10 $12.10 1,010,283
2022-02-16 $12.63 $12.65 $12.42 $12.60 $12.60 721,401
2022-02-15 $12.71 $12.94 $12.60 $12.92 $12.92 421,995
2022-02-14 $12.48 $12.65 $12.31 $12.43 $12.43 515,726
2022-02-11 $13.00 $13.09 $12.44 $12.52 $12.52 808,073
2022-02-10 $13.04 $13.40 $12.93 $12.99 $12.99 866,282
2022-02-09 $13.05 $13.32 $12.92 $13.32 $13.32 742,195
2022-02-08 $12.60 $12.84 $12.52 $12.82 $12.82 1,533,756
2022-02-07 $12.86 $12.98 $12.67 $12.72 $12.72 895,940
2022-02-04 $12.50 $12.92 $12.31 $12.80 $12.80 797,194
2022-02-03 $12.48 $12.61 $12.18 $12.20 $12.20 1,466,658
2022-02-02 $13.38 $13.38 $12.92 $13.11 $13.11 1,061,460
2022-02-01 $13.20 $13.20 $12.80 $13.13 $13.13 1,008,690
2022-01-31 $12.37 $13.00 $12.33 $13.00 $13.00 851,193
2022-01-28 $12.00 $12.31 $11.73 $12.31 $12.31 1,571,954
2022-01-27 $12.43 $12.45 $11.93 $11.95 $11.95 1,300,741
2022-01-26 $12.80 $12.84 $12.14 $12.28 $12.28 2,167,547
2022-01-25 $12.48 $12.70 $12.29 $12.43 $12.43 1,801,800
2022-01-24 $12.34 $12.84 $11.88 $12.84 $12.84 4,186,226
2022-01-21 $13.13 $13.25 $12.75 $12.77 $12.77 2,483,983
2022-01-20 $13.62 $13.84 $13.26 $13.30 $13.30 1,868,892
2022-01-19 $13.65 $13.76 $13.40 $13.41 $13.41 1,644,051
2022-01-18 $13.87 $13.87 $13.53 $13.55 $13.55 2,234,090
2022-01-14 $13.85 $14.03 $13.75 $13.97 $13.97 1,682,546
2022-01-13 $14.59 $14.59 $13.88 $13.90 $13.90 2,161,494
2022-01-12 $14.66 $14.72 $14.38 $14.53 $14.53 1,454,029
2022-01-11 $14.14 $14.51 $14.04 $14.46 $14.46 1,702,280
2022-01-10 $13.85 $14.13 $13.57 $14.13 $14.13 2,545,030
2022-01-07 $14.28 $14.44 $14.01 $14.13 $14.13 1,947,869
2022-01-06 $14.19 $14.44 $13.94 $14.28 $14.28 2,934,433
2022-01-05 $14.79 $14.86 $14.24 $14.24 $14.24 3,229,326
2022-01-04 $15.30 $15.30 $14.69 $14.91 $14.91 3,030,653
2022-01-03 $15.36 $15.36 $15.04 $15.25 $15.25 2,271,695
2021-12-31 $15.40 $15.41 $15.17 $15.18 $15.18 1,363,400
2021-12-30 $15.29 $15.46 $15.22 $15.31 $15.31 1,481,543
2021-12-29 $15.39 $15.41 $15.10 $15.25 $15.25 1,754,742
2021-12-28 $15.63 $15.65 $15.33 $15.37 $15.37 2,094,794
2021-12-27 $15.43 $15.62 $15.41 $15.60 $15.60 2,088,905
2021-12-23 $15.35 $15.41 $15.14 $15.36 $15.36 1,889,063
2021-12-22 $15.16 $15.31 $15.10 $15.24 $15.24 2,486,958
2021-12-21 $14.88 $15.17 $14.68 $15.17 $15.17 1,606,675
2021-12-20 $14.53 $14.74 $14.50 $14.65 $14.65 1,757,551
2021-12-17 $14.58 $15.01 $14.53 $14.90 $14.90 2,285,306
2021-12-16 $15.45 $15.46 $14.68 $14.79 $14.79 2,511,073
2021-12-15 $14.95 $15.28 $14.62 $15.28 $15.28 2,356,281
2021-12-14 $15.02 $15.17 $14.85 $15.06 $15.06 2,662,945
2021-12-13 $15.53 $15.55 $15.13 $15.24 $15.24 2,178,533
2021-12-10 $15.77 $15.83 $15.39 $15.52 $15.52 1,848,318
2021-12-09 $16.03 $16.15 $15.54 $15.58 $15.58 2,600,902
2021-12-08 $15.84 $16.11 $15.68 $16.04 $16.04 2,932,906
2021-12-07 $15.72 $15.88 $15.62 $15.84 $15.84 2,558,783
2021-12-06 $15.13 $15.29 $14.67 $15.26 $15.26 2,918,764
2021-12-03 $15.67 $15.72 $14.90 $15.19 $15.19 4,098,283
2021-12-02 $15.42 $15.76 $15.32 $15.60 $15.60 2,956,254
2021-12-01 $16.37 $16.40 $15.44 $15.47 $15.47 6,225,015
2021-11-30 $16.33 $16.53 $15.90 $16.10 $16.10 4,992,415
2021-11-29 $16.28 $16.41 $16.07 $16.38 $16.38 4,274,010
2021-11-26 $16.18 $16.27 $15.87 $16.01 $16.01 4,179,966
2021-11-24 $15.87 $16.28 $15.84 $16.28 $16.28 3,151,818
2021-11-23 $16.22 $16.37 $15.83 $16.10 $16.10 4,578,303
2021-11-22 $17.11 $17.11 $16.27 $16.30 $16.30 7,956,088
2021-11-19 $16.88 $17.06 $16.88 $16.90 $16.90 5,918,489
2021-11-18 $16.97 $17.07 $16.70 $16.84 $16.84 7,976,486
2021-11-17 $16.81 $16.87 $16.65 $16.73 $16.73 6,534,341
2021-11-16 $16.48 $16.80 $16.41 $16.77 $16.77 5,542,536
2021-11-15 $16.63 $16.64 $16.39 $16.53 $16.53 7,582,899
2021-11-12 $16.19 $16.45 $16.12 $16.45 $16.45 3,716,132
2021-11-11 $16.14 $16.22 $16.00 $16.09 $16.09 2,476,084
2021-11-10 $16.13 $16.31 $15.78 $15.91 $15.91 3,672,017
2021-11-09 $16.46 $16.55 $16.16 $16.39 $16.39 4,979,117
2021-11-08 $15.91 $16.02 $15.86 $15.99 $15.99 3,610,406
2021-11-05 $15.94 $16.00 $15.70 $15.75 $15.75 2,371,113
2021-11-04 $15.68 $15.88 $15.63 $15.82 $15.82 1,772,318
2021-11-03 $15.50 $15.60 $15.40 $15.60 $15.60 1,428,302
2021-11-02 $15.51 $15.52 $15.36 $15.47 $15.47 1,441,553
2021-11-01 $15.47 $15.50 $15.37 $15.50 $15.50 2,454,923
2021-10-29 $15.18 $15.32 $15.16 $15.32 $15.32 1,734,118
2021-10-28 $15.00 $15.25 $14.92 $15.22 $15.22 2,215,936
2021-10-27 $15.06 $15.14 $14.90 $14.93 $14.93 338,916
2021-10-26 $15.22 $15.24 $14.98 $15.04 $15.04 663,555
2021-10-25 $15.03 $15.07 $14.83 $15.04 $15.04 410,574
2021-10-22 $15.12 $15.16 $14.88 $14.94 $14.94 274,371
2021-10-21 $15.07 $15.32 $15.06 $15.31 $15.31 277,676
2021-10-20 $15.17 $15.22 $15.03 $15.12 $15.12 210,689
2021-10-19 $15.00 $15.16 $14.97 $15.16 $15.16 211,679
2021-10-18 $14.73 $14.92 $14.73 $14.92 $14.92 145,590
2021-10-15 $14.75 $14.78 $14.68 $14.78 $14.78 177,948
2021-10-14 $14.60 $14.65 $14.53 $14.64 $14.64 103,746
2021-10-13 $14.31 $14.44 $14.30 $14.44 $14.44 257,245
2021-10-12 $14.24 $14.27 $14.17 $14.23 $14.23 80,131
2021-10-11 $14.22 $14.41 $14.21 $14.23 $14.23 74,377
2021-10-08 $14.45 $14.45 $14.28 $14.31 $14.31 118,739
2021-10-07 $14.30 $14.48 $14.27 $14.39 $14.39 154,569
2021-10-06 $13.89 $14.12 $13.81 $14.10 $14.10 80,926
2021-10-05 $13.95 $14.10 $13.89 $14.04 $14.04 76,306
2021-10-04 $14.15 $14.15 $13.75 $13.90 $13.90 211,957
2021-10-01 $14.24 $14.25 $14.00 $14.25 $14.25 120,143
2021-09-30 $14.23 $14.26 $14.11 $14.16 $14.16 124,490
2021-09-29 $14.35 $14.36 $14.11 $14.16 $14.16 383,356
2021-09-28 $14.58 $14.58 $14.25 $14.27 $14.27 335,011
2021-09-27 $14.86 $14.86 $14.67 $14.80 $14.80 94,517
2021-09-24 $14.80 $14.92 $14.77 $14.91 $14.91 143,940
2021-09-23 $14.81 $14.93 $14.79 $14.93 $14.93 133,193
2021-09-22 $14.58 $14.75 $14.51 $14.73 $14.73 118,366
2021-09-21 $14.52 $14.62 $14.43 $14.56 $14.56 140,429
2021-09-20 $14.57 $14.63 $14.26 $14.43 $14.43 349,751
2021-09-17 $15.02 $15.02 $14.86 $14.93 $14.93 98,599
2021-09-16 $14.95 $15.05 $14.88 $15.03 $15.03 124,712
2021-09-15 $14.97 $15.01 $14.82 $15.01 $15.01 165,872
2021-09-14 $15.07 $15.09 $14.93 $14.99 $14.99 122,784
2021-09-13 $15.18 $15.18 $14.91 $15.03 $15.03 351,695
2021-09-10 $15.21 $15.27 $15.09 $15.12 $15.12 158,114
2021-09-09 $15.14 $15.23 $15.10 $15.18 $15.18 217,892
2021-09-08 $15.37 $15.37 $15.07 $15.21 $15.21 374,614
2021-09-07 $15.43 $15.46 $15.32 $15.41 $15.41 289,620
2021-09-03 $15.23 $15.36 $15.23 $15.35 $15.35 283,401
2021-09-02 $15.31 $15.35 $15.17 $15.23 $15.23 301,698
2021-09-01 $15.22 $15.32 $15.16 $15.24 $15.24 1,842,013
2021-08-31 $15.06 $15.13 $15.03 $15.11 $15.11 155,281
2021-08-30 $15.00 $15.08 $14.95 $15.03 $15.03 221,500
2021-08-27 $14.87 $14.99 $14.81 $14.96 $14.96 122,997
2021-08-26 $15.00 $15.01 $14.75 $14.81 $14.81 173,937
2021-08-25 $14.98 $15.05 $14.90 $15.02 $15.02 171,461
2021-08-24 $14.88 $14.94 $14.82 $14.91 $14.91 190,996
2021-08-23 $14.60 $14.76 $14.56 $14.75 $14.75 161,891
2021-08-20 $14.30 $14.47 $14.15 $14.45 $14.45 100,029
2021-08-19 $14.14 $14.36 $14.05 $14.23 $14.23 110,171
2021-08-18 $14.38 $14.44 $14.26 $14.27 $14.27 222,496
2021-08-17 $14.40 $14.40 $14.21 $14.31 $14.31 199,607
2021-08-16 $14.75 $14.76 $14.42 $14.55 $14.55 194,217
2021-08-13 $14.77 $14.82 $14.66 $14.74 $14.74 90,444
2021-08-12 $14.71 $14.75 $14.60 $14.75 $14.75 153,521
2021-08-11 $14.80 $14.81 $14.59 $14.70 $14.70 260,877
2021-08-10 $14.89 $14.97 $14.62 $14.67 $14.67 131,568
2021-08-09 $14.71 $14.83 $14.63 $14.81 $14.81 115,247
2021-08-06 $14.70 $14.73 $14.58 $14.65 $14.65 143,659
2021-08-05 $14.65 $14.75 $14.56 $14.73 $14.73 220,194
2021-08-04 $14.61 $14.72 $14.59 $14.72 $14.72 98,578
2021-08-03 $14.60 $14.62 $14.40 $14.57 $14.57 119,306
2021-08-02 $14.72 $14.72 $14.55 $14.64 $14.64 87,711
2021-07-30 $14.56 $14.68 $14.52 $14.62 $14.62 67,276
2021-07-29 $14.75 $14.79 $14.68 $14.72 $14.72 82,080
2021-07-28 $14.50 $14.67 $14.38 $14.62 $14.62 66,995
2021-07-27 $14.56 $14.58 $14.14 $14.36 $14.36 130,861
2021-07-26 $14.73 $14.73 $14.60 $14.63 $14.63 114,072
2021-07-23 $14.85 $14.86 $14.71 $14.80 $14.80 164,021
2021-07-22 $14.75 $14.78 $14.64 $14.71 $14.71 86,272
2021-07-21 $14.49 $14.68 $14.49 $14.67 $14.67 75,710
2021-07-20 $14.41 $14.50 $14.24 $14.46 $14.46 80,031
2021-07-19 $14.13 $14.34 $14.03 $14.31 $14.31 106,055
2021-07-16 $14.58 $14.63 $14.33 $14.38 $14.38 97,888
2021-07-15 $14.78 $14.81 $14.41 $14.54 $14.54 167,068
2021-07-14 $15.08 $15.09 $14.72 $14.76 $14.76 186,859
2021-07-13 $14.97 $15.04 $14.86 $14.90 $14.90 249,125
2021-07-12 $15.00 $15.03 $14.86 $14.94 $14.94 243,131
2021-07-09 $14.83 $14.94 $14.74 $14.90 $14.90 176,069
2021-07-08 $14.58 $14.80 $14.49 $14.74 $14.74 201,865
2021-07-07 $15.06 $15.15 $14.84 $14.89 $14.89 358,545
2021-07-06 $15.08 $15.09 $14.87 $15.01 $15.01 653,995
2021-07-02 $15.02 $15.10 $14.93 $15.00 $15.00 367,186
2021-07-01 $15.13 $15.13 $14.84 $14.89 $14.89 229,209
2021-06-30 $15.08 $15.19 $15.04 $15.12 $15.12 333,986

Roundhill Ball Metaverse ETF (METV) News Headlines

Want to ride the next wave of the AI trade beyond tech? These 2 portfolio stocks fit the bill

Wall Street has been fixated on AI for over a year, with investor enthusiasm lifting tech stocks and chipmakers. Now, others are in play.

cnbc.com April 10, 2024

Nvidia and Georgia Tech announce first AI supercomputer for students

Nvidia on Wednesday announced the first AI supercomputer designed for student use, in collaboration with the Georgia Institute of Technology.

cnbc.com April 10, 2024

Alphabet offers reasons to believe it is closing the gap in the AI race

The company's announcements at Google Cloud Next, including several generative AI offerings and new hardware, left us feeling better about its standi…

cnbc.com April 10, 2024
Similar Companies to Roundhill Ball Metaverse ETF (METV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.