Fidelity Metaverse ETF (FMET) NASDAQ

35.89

+0.0719(+0.20%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202536.1735.8935.8936.1735.7311,442
September 04, 202535.7335.8235.8235.8235.532,240
September 03, 202535.7635.6335.6335.8335.456,833
September 02, 202535.1835.435.435.4135.115,100
August 29, 202536.0235.7135.7136.0535.6912,222
August 28, 202535.8535.9835.9836.0635.851,846
August 27, 202535.6435.7335.7335.7835.479,904
August 26, 202535.6535.6435.6435.6735.555,412
August 25, 202535.7135.5735.5735.7235.573,601
August 22, 202534.9535.6235.6235.6634.953,303
August 21, 202534.934.7934.7934.9134.713,800
August 20, 202535.0435.0135.0135.0634.5312,631
August 19, 202535.5435.1635.1635.5735.146,427
August 18, 202535.6835.7135.7135.7135.63,800
August 15, 202535.6435.6835.6835.7135.63,640
August 14, 202535.5635.8535.8535.935.566,635
August 13, 202536.0336.0836.0836.1435.869,000
August 12, 202535.6235.7635.7635.7635.617,017
August 11, 202535.3135.1335.1335.4635.137,025
August 08, 202535.1135.2535.2535.3135.114,300
August 07, 202535.435.1735.1735.5234.917,400
August 06, 202535.1235.135.135.1934.7315,739
August 05, 202535.6835.2735.2735.6835.255,500
August 04, 202535.3435.535.535.535.344,603
August 01, 202534.9934.6834.6834.9934.59,000
July 31, 202535.8935.2635.2635.8935.257,600
July 30, 202535.2335.2135.2135.4435.1112,100
July 29, 202535.4535.1135.1135.4535.0310,500
July 28, 202535.2135.2135.2135.2235.1210,435
July 25, 202534.7834.9234.9234.9734.785,700
July 24, 202535.0734.8234.8235.0734.794,438
July 23, 202534.934.9734.9735.0334.785,736
July 22, 202534.9134.8634.8634.9134.664,720
July 21, 202535.0434.9834.9835.1934.966,200
July 18, 202534.9334.7934.7934.9334.633,500
July 17, 202534.6834.7334.7334.7334.682,011
July 16, 202534.2434.4934.4934.4934.18,700
July 15, 202534.3434.1434.1434.4134.144,039
July 14, 202533.733.8933.8934.0133.682,215
July 11, 202533.9733.7733.7733.9733.771,042
July 10, 202534.1233.9833.9834.1233.856,645
July 09, 202534.0934.0634.0634.0933.817,519
July 08, 202533.88343434.0433.886,800
July 07, 202534.0233.833.834.0333.6118,531
July 03, 202534.0134.1334.1334.2934.013,721
July 02, 202533.6933.9133.9133.9133.575,200
July 01, 202533.9333.7733.7733.9533.6311,831
June 30, 202533.8933.9933.9933.9933.8483,600
June 27, 202533.6633.6533.6533.8633.426,329
June 26, 202533.3833.533.533.5733.214,800
June 25, 202533.6733.5533.5533.6733.454,400
June 24, 202533.0633.633.633.6333.06114,435
June 23, 202532.2932.5932.5932.6732.226,700
June 20, 202532.7332.332.332.8132.32,620
June 18, 202532.6432.5132.4332.7632.464,800
June 17, 202532.4432.1532.1532.4632.153,107
June 16, 20253232.5332.5332.66325,700
June 13, 202532.0231.8731.8732.1831.845,014
June 12, 202532.6432.6932.6932.7432.641,311
June 11, 202532.8432.5132.5132.8832.345,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved