UK markets closed

Fidelity Metaverse UCITS ETF USD Acc (FMVR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.84-0.30 (-4.90%)
At close: 08:17AM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20245.955.955.955.955.95-
17 Apr 20245.975.975.975.975.97-
16 Apr 20245.995.995.995.995.99-
15 Apr 20246.106.106.106.096.091,555
12 Apr 20246.146.146.146.146.14-
11 Apr 20246.196.196.196.196.19-
10 Apr 20246.206.206.186.216.2125,150
09 Apr 20246.276.276.276.276.27-
08 Apr 20246.296.296.296.296.29-
05 Apr 20246.276.276.276.276.27-
04 Apr 20246.396.396.396.396.39-
03 Apr 20246.366.366.366.366.36-
02 Apr 20246.366.366.366.366.36-
28 Mar 20246.426.426.426.426.42-
27 Mar 20246.366.366.366.366.36-
26 Mar 20246.396.396.396.396.39-
25 Mar 20246.356.356.356.356.35-
22 Mar 20246.356.356.356.356.35-
21 Mar 20246.426.426.426.426.42-
20 Mar 20246.296.296.296.296.29-
19 Mar 20246.286.286.286.286.28-
18 Mar 20246.346.346.346.346.34-
15 Mar 20246.326.326.326.306.30150
14 Mar 20246.446.446.446.436.43150
13 Mar 20246.546.546.546.546.54-
12 Mar 20246.556.556.556.556.55-
11 Mar 20246.456.456.456.456.45-
08 Mar 20246.506.506.506.506.50-
07 Mar 20246.506.506.506.506.50-
06 Mar 20246.466.466.466.466.46-
05 Mar 20246.316.316.316.316.31-
04 Mar 20246.516.516.516.516.51-
01 Mar 20246.386.386.386.386.38-
29 Feb 20246.216.216.216.246.24701
28 Feb 20246.296.296.296.296.29-
27 Feb 20246.326.326.326.326.32-
26 Feb 20246.326.326.326.326.32-
23 Feb 20246.336.336.336.336.33-
22 Feb 20246.366.366.366.366.36-
21 Feb 20246.126.126.126.126.12-
20 Feb 20246.146.146.146.146.14-
19 Feb 20246.266.266.266.296.293,319
16 Feb 20246.396.396.396.396.39-
15 Feb 20246.426.426.426.426.42-
14 Feb 20246.336.336.336.336.33-
13 Feb 20246.266.266.266.266.26-
12 Feb 20246.426.426.426.426.42-
09 Feb 20246.316.316.316.316.31-
08 Feb 20246.266.266.266.266.26-
07 Feb 20246.246.246.246.236.23300
06 Feb 20246.176.176.176.176.17-
05 Feb 20246.136.136.136.136.13-
02 Feb 20246.136.136.136.156.15150
01 Feb 20246.076.076.056.046.04650
31 Jan 20246.096.096.096.096.09-
30 Jan 20246.196.196.196.196.19-
29 Jan 20246.156.156.156.156.15-
26 Jan 20246.186.186.186.186.18-
25 Jan 20246.236.236.236.236.23-
24 Jan 20246.236.236.236.236.23-
23 Jan 20246.136.136.136.136.13-
22 Jan 20246.096.096.096.096.09-
19 Jan 20245.995.995.995.995.99-
18 Jan 20245.915.915.915.915.91-
17 Jan 20245.825.825.825.825.82-
16 Jan 20245.955.955.955.955.95-
15 Jan 20246.006.006.006.006.00-
12 Jan 20246.026.026.026.026.02-
11 Jan 20245.945.945.945.945.94-
10 Jan 20246.006.006.006.006.00-
09 Jan 20245.975.975.975.975.97-
08 Jan 20245.965.965.965.965.96-
05 Jan 20245.915.915.915.915.91-
04 Jan 20245.915.915.915.915.91-
03 Jan 20245.925.925.925.895.89150
02 Jan 20246.206.206.206.016.0131
29 Dec 20236.186.186.186.186.18-
28 Dec 20236.206.206.206.206.20150
27 Dec 20236.186.186.186.186.18-
22 Dec 20236.026.026.026.026.02-
21 Dec 20236.066.066.066.066.06-
20 Dec 20236.116.116.116.116.11-
19 Dec 20236.076.076.076.076.07-
18 Dec 20236.016.016.016.016.01-
15 Dec 20236.066.066.066.066.06-
14 Dec 20236.056.056.056.056.05-
13 Dec 20235.895.895.895.895.89-
12 Dec 20235.915.915.915.915.91150
11 Dec 20235.845.845.845.865.86157
08 Dec 20235.845.845.845.845.84-
07 Dec 20235.805.805.805.805.80-
06 Dec 20235.815.815.815.815.81-
05 Dec 20235.745.745.745.745.74-
04 Dec 20235.785.785.785.785.78-
01 Dec 20235.845.845.845.845.84-
30 Nov 20235.825.825.825.825.82-
29 Nov 20235.865.865.865.875.87150
28 Nov 20235.825.825.825.825.82-
27 Nov 20235.805.805.805.805.80-
24 Nov 20235.795.795.795.795.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...