UK markets close in 1 hour 8 minutes

Fidelity Metaverse ETF (FMET)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.34+0.03 (+0.10%)
As of 10:21AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202430.3530.4130.3230.3430.343,400
25 Jun 202430.2230.3230.1130.3130.316,300
24 Jun 202430.4130.5030.1730.1730.175,600
21 Jun 202430.4430.5030.3230.5030.502,600
21 Jun 20240.046 Dividend
20 Jun 202430.7830.8930.5130.6230.576,600
18 Jun 202430.6030.7730.6030.6130.564,400
17 Jun 202430.2730.6530.2330.6530.603,900
14 Jun 202430.1530.2730.1530.2730.226,500
13 Jun 202430.7430.7430.0930.1830.1316,000
12 Jun 202430.0030.3030.0030.1630.113,700
11 Jun 202429.5329.7029.5229.7029.665,700
10 Jun 202429.5829.7429.4729.6629.624,600
07 Jun 202429.9929.9929.7429.7429.691,500
06 Jun 202430.0030.0329.9429.9529.914,700
05 Jun 202429.6929.9529.6929.9129.875,200
04 Jun 202429.3029.3529.1929.3529.314,500
03 Jun 202429.4329.4329.0929.2929.253,900
31 May 202429.2229.2228.7329.1629.125,800
30 May 202429.4429.4429.1129.1429.096,900
29 May 202429.5129.6029.3629.3829.342,900
28 May 202429.8329.8829.6629.8329.7911,300
24 May 202429.4629.7029.4629.6929.654,800
23 May 202429.7129.7329.2529.3229.285,100
22 May 202429.8629.8629.6729.6729.623,900
21 May 202429.8929.8929.6929.8329.794,900
20 May 202429.8430.0029.8430.0029.958,900
17 May 202429.8629.9729.6929.7629.724,400
16 May 202429.8830.0029.8629.8629.824,200
15 May 202429.5429.9929.5429.9529.917,000
14 May 202429.0029.4029.0029.4029.369,500
13 May 202428.9229.0628.9228.9328.895,500
10 May 202429.1229.1228.8028.9328.897,500
09 May 202428.9428.9828.9228.9728.931,200
08 May 202428.8328.9628.8328.8928.85500
07 May 202429.0029.2529.0029.0028.965,900
06 May 202428.7229.0028.7229.0028.968,000
03 May 202428.6228.6628.5528.6228.587,700
02 May 202427.7928.1527.7928.1528.112,200
01 May 202427.5428.1227.4327.5627.522,800
30 Apr 202428.0428.1327.6327.6327.598,600
29 Apr 202428.0828.1828.0028.1328.097,000
26 Apr 202427.8028.0627.7928.0428.007,100
25 Apr 202427.1027.4526.9327.4227.383,400
24 Apr 202427.8527.8627.5327.6727.6311,000
23 Apr 202427.4227.5927.4227.5527.507,500
22 Apr 202426.6627.2626.6627.1127.0739,400
19 Apr 202427.1027.1026.5526.6526.6116,100
18 Apr 202427.2627.5127.2027.2027.162,800
17 Apr 202427.6627.6627.2327.2827.243,700
16 Apr 202427.4127.5727.3527.4527.413,800
15 Apr 202428.1428.1427.4427.4427.406,100
12 Apr 202428.3828.3827.8927.9327.8912,800
11 Apr 202428.4628.7928.3828.7128.675,600
10 Apr 202428.4828.4828.2328.3728.332,400
09 Apr 202428.6728.7728.5928.7728.733,300
08 Apr 202428.7328.7728.6328.6328.5810,800
05 Apr 202428.5628.7228.5428.6028.562,200
04 Apr 202429.1829.2928.4928.4928.4510,800
03 Apr 202428.9929.1028.7829.0028.9517,700
02 Apr 202429.0429.0428.7628.9928.958,600
01 Apr 202429.2229.3829.1429.2429.197,700
28 Mar 202429.1329.2529.1029.1429.0911,400
27 Mar 202429.1029.1328.8529.1029.067,500
26 Mar 202429.1729.2028.9128.9128.869,300
25 Mar 202428.8529.0328.6928.9428.908,900
22 Mar 202429.0329.0328.9029.0328.998,600
21 Mar 202429.3829.3829.0129.0128.9710,000
20 Mar 202428.7229.0528.6729.0429.005,800
19 Mar 202428.3828.7528.3828.6528.616,500
18 Mar 202429.0129.1028.7028.7828.7410,100
15 Mar 202428.9428.9428.6128.6128.577,400
15 Mar 20240.017 Dividend
14 Mar 202429.5629.5629.0729.1429.088,200
13 Mar 202429.7729.7729.5729.5729.5112,600
12 Mar 202429.4929.7829.2529.7729.7112,200
11 Mar 202429.2429.3329.0629.1729.1112,800
08 Mar 202429.7629.9829.0729.1629.1016,300
07 Mar 202429.2329.5629.1429.5329.4715,200
06 Mar 202429.0529.2028.8728.9528.8913,200
05 Mar 202429.0329.0328.4828.6428.5812,200
04 Mar 202429.3429.4829.1529.2129.1524,400
01 Mar 202428.8529.2228.8529.1229.0611,600
29 Feb 202428.6928.7328.4728.5828.526,800
28 Feb 202429.2429.2428.6028.6728.618,600
27 Feb 202429.0429.0428.9028.9428.888,800
26 Feb 202429.0429.1729.0229.0428.989,300
23 Feb 202429.3729.3728.8329.0228.967,800
22 Feb 202428.9829.3628.9629.2229.1613,700
21 Feb 202428.4028.4028.0328.2028.148,000
20 Feb 202428.5128.7628.0928.4228.3618,600
16 Feb 202429.6929.6928.7828.8628.808,300
15 Feb 202429.5129.7029.4329.6929.639,600
14 Feb 202429.0829.3629.0129.3629.3010,300
13 Feb 202428.8928.9228.5128.7028.6417,700
12 Feb 202429.2929.6529.2229.2629.2014,800
09 Feb 202429.0029.2728.9029.2229.1614,900
08 Feb 202428.8629.0328.8628.8928.8315,800
07 Feb 202428.7228.9828.7128.8628.8012,800
06 Feb 202428.6328.8428.5228.7228.668,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...