Fidelity Metaverse ETF - FMET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.17	36.43	36.43	36.43	35.69	8,200
November 06, 2025	37.38	36.52	36.52	37.38	36.52	12,019
November 05, 2025	37.16	37.42	37.42	37.51	37.03	7,922
November 04, 2025	37.74	37.29	37.29	37.79	37.29	11,300
November 03, 2025	38.72	38.28	38.28	38.72	38.1	16,900
October 31, 2025	38.6	38.4	38.4	38.6	38.22	5,300
October 30, 2025	38.42	38.18	38.18	38.58	38.11	14,600
October 29, 2025	39.44	39.03	39.03	39.44	38.89	5,643
October 28, 2025	39.41	39.12	39.12	39.41	39.12	18,520
October 27, 2025	39.05	39.25	39.25	39.31	39	15,800
October 24, 2025	38.52	38.51	38.51	38.69	38.45	19,200
October 23, 2025	37.69	38.08	38.08	38.08	37.69	3,748
October 22, 2025	38.32	37.84	37.84	38.32	37.52	11,229
October 21, 2025	38.42	38.37	38.37	38.48	38.18	5,600
October 20, 2025	38.07	38.39	38.39	38.47	38.07	8,346
October 17, 2025	37.48	37.66	37.66	37.66	37.32	4,500
October 16, 2025	38.15	37.7	37.7	38.17	37.53	8,200
October 15, 2025	38	38.03	38.03	38.27	37.7	4,317
October 14, 2025	37.32	37.47	37.47	37.84	37.08	8,200
October 13, 2025	37.46	37.71	37.71	37.71	37.46	5,900
October 10, 2025	38.44	36.81	36.81	38.44	36.81	13,439
October 09, 2025	38.54	38.45	38.45	38.59	38.19	7,300
October 08, 2025	38.13	38.6	38.6	38.6	38.13	4,810
October 07, 2025	38.55	38.05	38.05	38.7	37.96	10,300
October 06, 2025	38.49	38.45	38.45	38.69	38.31	5,800
October 03, 2025	38.1	37.81	37.81	38.15	37.72	6,900
October 02, 2025	38.06	38.03	38.03	38.06	37.86	5,200
October 01, 2025	37.66	37.69	37.69	37.75	37.47	15,704
September 30, 2025	38.01	37.89	37.89	38.01	37.56	3,564
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

Fidelity Metaverse ETF (FMET) NASDAQ