Fidelity Metaverse ETF - FMET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	38.15	37.97	37.97	38.17	37.97	5,800
September 26, 2025	37.25	37.68	37.68	37.68	37.25	1,606
September 25, 2025	37.2	37.43	37.43	37.48	37.2	2,427
September 24, 2025	37.78	37.49	37.49	37.78	37.33	17,000
September 23, 2025	38.16	37.83	37.83	38.17	37.73	9,800
September 22, 2025	37.8	38.23	38.23	38.28	37.8	15,900
September 19, 2025	37.98	37.88	37.88	37.98	37.68	6,600
September 18, 2025	37.72	37.91	37.88	38.03	37.68	20,643
September 17, 2025	37.46	37.58	37.55	37.69	37.46	2,200
September 16, 2025	37.41	37.46	37.44	37.49	37.26	8,400
September 15, 2025	36.94	37.36	37.33	37.39	36.94	9,400
September 12, 2025	36.88	36.89	36.86	36.92	36.78	5,700
September 11, 2025	36.74	36.78	36.75	36.9	36.72	9,000
September 10, 2025	36.84	36.48	36.46	36.84	36.42	2,804
September 09, 2025	36.25	36.39	36.36	36.39	36.22	3,746
September 08, 2025	36.28	36.22	36.2	36.31	36.12	5,819
September 05, 2025	36.17	35.89	35.89	36.17	35.73	11,442
September 04, 2025	35.73	35.82	35.82	35.82	35.53	2,240
September 03, 2025	35.76	35.63	35.63	35.83	35.45	6,833
September 02, 2025	35.18	35.4	35.4	35.41	35.11	5,100
August 29, 2025	36.02	35.71	35.71	36.05	35.69	12,222
August 28, 2025	35.85	35.98	35.98	36.06	35.85	1,846
August 27, 2025	35.64	35.73	35.73	35.78	35.47	9,904
August 26, 2025	35.65	35.64	35.64	35.67	35.55	5,412
August 25, 2025	35.71	35.57	35.57	35.72	35.57	3,601
August 22, 2025	34.95	35.62	35.62	35.66	34.95	3,303
August 21, 2025	34.9	34.79	34.79	34.91	34.71	3,800
August 20, 2025	35.04	35.01	35.01	35.06	34.53	12,631
August 19, 2025	35.54	35.16	35.16	35.57	35.14	6,427
August 18, 2025	35.68	35.71	35.71	35.71	35.6	3,800
August 15, 2025	35.64	35.68	35.68	35.71	35.6	3,640
August 14, 2025	35.56	35.85	35.85	35.9	35.56	6,635
August 13, 2025	36.03	36.08	36.08	36.14	35.86	9,000
August 12, 2025	35.62	35.76	35.76	35.76	35.61	7,017
August 11, 2025	35.31	35.13	35.13	35.46	35.13	7,025
August 08, 2025	35.11	35.25	35.25	35.31	35.11	4,300
August 07, 2025	35.4	35.17	35.17	35.52	34.9	17,400
August 06, 2025	35.12	35.1	35.1	35.19	34.73	15,739
August 05, 2025	35.68	35.27	35.27	35.68	35.25	5,500
August 04, 2025	35.34	35.5	35.5	35.5	35.34	4,603
August 01, 2025	34.99	34.68	34.68	34.99	34.5	9,000
July 31, 2025	35.89	35.26	35.26	35.89	35.25	7,600
July 30, 2025	35.23	35.21	35.21	35.44	35.11	12,100
July 29, 2025	35.45	35.11	35.11	35.45	35.03	10,500
July 28, 2025	35.21	35.21	35.21	35.22	35.12	10,435
July 25, 2025	34.78	34.92	34.92	34.97	34.78	5,700
July 24, 2025	35.07	34.82	34.82	35.07	34.79	4,438
July 23, 2025	34.9	34.97	34.97	35.03	34.78	5,736
July 22, 2025	34.91	34.86	34.86	34.91	34.66	4,720
July 21, 2025	35.04	34.98	34.98	35.19	34.96	6,200
July 18, 2025	34.93	34.79	34.79	34.93	34.63	3,500
July 17, 2025	34.68	34.73	34.73	34.73	34.68	2,011
July 16, 2025	34.24	34.49	34.49	34.49	34.1	8,700
July 15, 2025	34.34	34.14	34.14	34.41	34.14	4,039
July 14, 2025	33.7	33.89	33.89	34.01	33.68	2,215
July 11, 2025	33.97	33.77	33.77	33.97	33.77	1,042
July 10, 2025	34.12	33.98	33.98	34.12	33.85	6,645
July 09, 2025	34.09	34.06	34.06	34.09	33.81	7,519
July 08, 2025	33.88	34	34	34.04	33.88	6,800
July 07, 2025	34.02	33.8	33.8	34.03	33.61	18,531

Fidelity Metaverse ETF (FMET) NASDAQ