Skip to main content

Fidelity Metaverse ETF (NQ: FMET )

30.50 -0.12 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 25.34 25.46 25.34 25.39 1,923 +0.05(+0.21%)
Aug 30, 2023 25.24 25.40 25.16 25.33 3,209 +0.12(+0.47%)
Aug 29, 2023 24.72 25.29 24.72 25.22 3,020 +0.50(+2.02%)
Aug 28, 2023 24.60 24.72 24.60 24.72 2,431 +0.25(+1.02%)
Aug 25, 2023 24.50 24.53 24.17 24.47 1,527 -0.06(-0.24%)
Aug 24, 2023 25.14 25.14 24.53 24.53 4,775 -0.29(-1.16%)
Aug 23, 2023 24.49 24.94 24.49 24.82 2,715 +0.35(+1.44%)
Aug 22, 2023 24.62 24.65 24.43 24.46 3,352 +0.09(+0.36%)
Aug 21, 2023 24.31 24.42 24.16 24.38 5,617 +0.20(+0.82%)
Aug 18, 2023 24.04 24.21 23.93 24.18 14,539 -0.09(-0.37%)
Aug 17, 2023 24.63 24.63 24.27 24.27 5,768 -0.20(-0.81%)
Aug 16, 2023 24.75 24.75 24.47 24.47 3,128 -0.41(-1.64%)
Aug 15, 2023 25.18 25.18 24.82 24.88 5,990 -0.33(-1.30%)
Aug 14, 2023 24.83 25.21 24.83 25.21 2,992 +0.37(+1.48%)
Aug 11, 2023 25.07 25.07 24.76 24.84 3,136 -0.40(-1.58%)
Aug 10, 2023 25.63 25.63 25.23 25.24 2,228 -0.04(-0.16%)
Aug 09, 2023 25.75 25.75 25.27 25.27 3,027 -0.53(-2.05%)
Aug 08, 2023 25.90 25.91 25.62 25.80 7,981 -0.46(-1.75%)
Aug 07, 2023 26.24 26.31 26.12 26.26 6,391 +0.12(+0.46%)
Aug 04, 2023 26.29 26.53 26.14 26.14 5,724 -0.13(-0.48%)
Aug 03, 2023 26.22 26.38 26.22 26.27 2,308 -0.04(-0.16%)
Aug 02, 2023 26.76 26.76 26.24 26.31 9,311 -0.90(-3.30%)
Aug 01, 2023 27.17 27.26 27.08 27.21 2,446 -0.09(-0.32%)
Jul 31, 2023 27.26 27.37 27.23 27.30 6,415 +0.17(+0.62%)
Jul 28, 2023 26.93 27.20 26.93 27.13 3,593 +0.55(+2.06%)
Jul 27, 2023 26.95 27.08 26.48 26.58 5,608 +0.22(+0.83%)
Jul 26, 2023 26.29 26.44 26.24 26.36 6,315 -0.07(-0.26%)
Jul 25, 2023 26.45 26.58 26.43 26.43 7,396 -0.05(-0.19%)
Jul 24, 2023 26.49 26.56 26.38 26.48 4,962 +0.03(+0.10%)
Jul 21, 2023 26.48 26.51 26.44 26.46 3,155 -0.10(-0.38%)
Jul 20, 2023 26.98 26.98 26.48 26.56 11,471 -0.61(-2.26%)
Jul 19, 2023 27.23 27.43 27.06 27.17 8,903 +0.02(+0.06%)
Jul 18, 2023 27.15 27.16 27.01 27.15 6,024 -0.06(-0.20%)
Jul 17, 2023 26.98 27.27 26.95 27.21 11,845 +0.28(+1.04%)
Jul 14, 2023 27.18 27.91 26.91 26.93 10,045 -0.36(-1.31%)
Jul 13, 2023 26.97 27.31 26.97 27.29 17,624 +0.62(+2.32%)
Jul 12, 2023 26.42 26.67 26.42 26.67 11,688 +0.67(+2.57%)
Jul 11, 2023 25.64 26.02 25.64 26.00 11,171 +0.64(+2.52%)
Jul 10, 2023 25.15 25.41 25.15 25.36 5,421 +0.11(+0.42%)
Jul 07, 2023 25.10 25.52 25.10 25.26 3,962 +0.21(+0.85%)
Jul 06, 2023 25.43 25.43 24.82 25.04 11,736 -0.39(-1.53%)
Jul 05, 2023 25.56 25.62 25.43 25.43 3,988 -0.36(-1.39%)
Jul 03, 2023 25.72 25.88 25.72 25.79 2,206 +0.06(+0.24%)
Jun 30, 2023 25.83 25.84 25.71 25.73 7,454 +0.29(+1.13%)
Jun 29, 2023 25.59 25.59 25.36 25.44 7,406 -0.19(-0.74%)
Jun 28, 2023 25.58 25.72 25.58 25.63 3,307 -0.11(-0.43%)
Jun 27, 2023 25.58 25.80 25.53 25.74 9,127 +0.60(+2.40%)
Jun 26, 2023 25.17 25.45 25.14 25.14 8,904 -0.03(-0.10%)
Jun 23, 2023 25.15 25.27 25.06 25.17 3,045 -0.40(-1.56%)
Jun 22, 2023 25.35 25.62 25.35 25.56 1,528 +0.05(+0.20%)
Jun 21, 2023 25.68 25.68 25.41 25.51 6,492 -0.41(-1.58%)
Jun 20, 2023 26.33 26.33 25.77 25.92 12,049 -0.41(-1.56%)
Jun 16, 2023 26.73 26.73 26.33 26.33 21,312 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.