Skip to main content

Fidelity Metaverse ETF (NQ: FMET )

29.69 -0.91 (-2.97%)
Official Closing Price Updated: 4:15 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 30.37 30.37 29.63 29.69 7,376 -0.91(-2.97%)
Jul 23, 2024 30.65 30.80 30.59 30.60 5,463 -0.21(-0.68%)
Jul 22, 2024 30.76 30.90 30.55 30.81 8,802 +0.41(+1.35%)
Jul 19, 2024 30.68 30.68 30.29 30.40 8,149 -0.31(-1.01%)
Jul 18, 2024 31.24 31.24 30.69 30.71 2,735 -0.42(-1.35%)
Jul 17, 2024 31.52 31.53 31.07 31.13 5,151 -0.75(-2.35%)
Jul 16, 2024 31.87 32.00 31.74 31.88 5,096 +0.07(+0.22%)
Jul 15, 2024 31.97 32.10 31.68 31.81 4,453 -0.10(-0.31%)
Jul 12, 2024 31.71 32.04 31.71 31.91 3,811 +0.36(+1.14%)
Jul 11, 2024 31.92 32.07 31.55 31.55 11,227 -0.39(-1.22%)
Jul 10, 2024 31.69 31.95 31.53 31.94 5,416 +0.43(+1.36%)
Jul 09, 2024 31.66 31.66 31.51 31.51 6,973 -0.15(-0.47%)
Jul 08, 2024 31.39 31.66 31.39 31.66 5,264 +0.49(+1.57%)
Jul 05, 2024 30.91 31.22 30.91 31.17 2,138 +0.23(+0.74%)
Jul 03, 2024 30.74 30.94 30.74 30.94 782 +0.30(+0.98%)
Jul 02, 2024 30.47 30.64 30.33 30.64 2,306 +0.23(+0.76%)
Jul 01, 2024 30.64 30.64 30.17 30.41 6,729 -0.09(-0.30%)
Jun 28, 2024 30.56 30.72 30.48 30.50 4,787 +0.00(+0.00%)
Jun 27, 2024 30.41 30.58 30.40 30.50 9,780 +0.10(+0.33%)
Jun 26, 2024 30.35 30.43 30.29 30.40 6,916 +0.09(+0.30%)
Jun 25, 2024 30.22 30.32 30.11 30.31 6,327 +0.14(+0.46%)
Jun 24, 2024 30.41 30.50 30.17 30.17 5,595 -0.33(-1.08%)
Jun 21, 2024 30.44 30.50 30.32 30.50 2,617 -0.07(-0.24%)
Jun 20, 2024 30.73 30.84 30.46 30.57 6,566 +0.01(+0.03%)
Jun 18, 2024 30.55 30.72 30.55 30.56 4,429 -0.04(-0.13%)
Jun 17, 2024 30.22 30.60 30.18 30.60 3,932 +0.38(+1.26%)
Jun 14, 2024 30.10 30.22 30.10 30.22 6,520 +0.09(+0.30%)
Jun 13, 2024 30.69 30.69 30.04 30.13 15,993 +0.02(+0.07%)
Jun 12, 2024 29.95 30.25 29.95 30.11 3,666 +0.46(+1.55%)
Jun 11, 2024 29.49 29.66 29.48 29.66 5,729 +0.04(+0.14%)
Jun 10, 2024 29.54 29.70 29.43 29.62 4,627 -0.08(-0.26%)
Jun 07, 2024 29.94 29.94 29.69 29.69 1,531 -0.21(-0.71%)
Jun 06, 2024 29.95 29.99 29.89 29.91 4,728 +0.04(+0.13%)
Jun 05, 2024 29.64 29.91 29.64 29.87 5,202 +0.55(+1.89%)
Jun 04, 2024 29.26 29.31 29.15 29.31 4,488 +0.06(+0.22%)
Jun 03, 2024 29.39 29.39 29.05 29.25 3,901 +0.13(+0.45%)
May 31, 2024 29.18 29.18 28.69 29.12 5,810 +0.02(+0.08%)
May 30, 2024 29.40 29.40 29.07 29.09 6,943 -0.24(-0.83%)
May 29, 2024 29.47 29.56 29.32 29.34 2,883 -0.45(-1.51%)
May 28, 2024 29.79 29.84 29.62 29.79 11,358 +0.14(+0.47%)
May 24, 2024 29.42 29.66 29.42 29.65 4,768 +0.37(+1.26%)
May 23, 2024 29.67 29.68 29.21 29.28 5,081 -0.35(-1.18%)
May 22, 2024 29.82 29.82 29.62 29.62 3,934 -0.16(-0.54%)
May 21, 2024 29.85 29.85 29.65 29.79 4,861 -0.17(-0.57%)
May 20, 2024 29.80 29.95 29.80 29.95 8,957 +0.24(+0.81%)
May 17, 2024 29.82 29.92 29.65 29.72 4,386 -0.10(-0.33%)
May 16, 2024 29.84 29.95 29.82 29.82 4,170 -0.09(-0.30%)
May 15, 2024 29.50 29.94 29.50 29.91 6,973 +0.55(+1.87%)
May 14, 2024 28.96 29.36 28.96 29.36 9,524 +0.47(+1.62%)
May 13, 2024 28.88 29.02 28.88 28.89 5,503 +0.00(+0.00%)
May 10, 2024 29.08 29.08 28.76 28.89 7,549 -0.04(-0.14%)
May 09, 2024 28.90 28.94 28.88 28.93 1,182 +0.08(+0.28%)
May 08, 2024 28.79 28.92 28.79 28.85 547 -0.11(-0.38%)
May 07, 2024 28.96 29.21 28.96 28.96 5,949 +0.00(+0.00%)
May 06, 2024 28.68 28.96 28.68 28.96 8,000 +0.38(+1.33%)
May 03, 2024 28.58 28.61 28.51 28.58 7,740 +0.47(+1.67%)
May 02, 2024 27.75 28.11 27.75 28.11 2,221 +0.59(+2.15%)
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.