ETC Group Global Metaverse UCITS ETF - METR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2024	10.9	10.9	10.9	10.9	10.9	0
July 24, 2024	10.9	10.9	10.9	10.9	10.9	0
July 23, 2024	10.9	10.9	10.9	10.9	10.9	0
July 22, 2024	10.9	10.9	10.9	10.9	10.9	0
July 19, 2024	10.9	10.9	10.9	10.9	10.9	0
July 18, 2024	10.9	10.9	10.9	10.9	10.9	0
July 17, 2024	10.9	10.9	10.9	10.9	10.9	0
July 16, 2024	10.9	10.9	10.9	10.9	10.9	0
July 15, 2024	10.9	10.9	10.9	10.9	10.9	0
July 12, 2024	10.9	10.9	10.9	10.9	10.9	0
July 11, 2024	10.9	10.9	10.9	10.9	10.9	0
July 10, 2024	10.9	10.9	10.9	10.9	10.9	0
July 09, 2024	10.9	10.9	10.9	10.9	10.9	0
July 08, 2024	10.9	10.9	10.9	10.9	10.9	0
July 05, 2024	10.9	10.9	10.9	10.9	10.9	0
July 04, 2024	10.9	10.9	10.9	10.9	10.9	0
July 03, 2024	10.9	10.9	10.9	10.9	10.9	0
July 02, 2024	10.9	10.9	10.9	10.9	10.9	0
July 01, 2024	10.9	10.9	10.9	10.9	10.9	0
June 28, 2024	10.9	10.9	10.9	10.9	10.9	0
June 27, 2024	10.79	10.84	10.84	10.84	10.75	17
June 26, 2024	10.8	10.8	10.8	10.8	10.8	0
June 25, 2024	10.74	10.74	10.74	10.74	10.74	0
June 24, 2024	10.76	10.76	10.76	10.76	10.76	17,258
June 21, 2024	10.77	10.7	10.7	10.77	10.68	19,715
June 20, 2024	10.73	10.73	10.73	10.73	10.73	9,858
June 19, 2024	10.73	10.74	10.74	10.74	10.73	1
June 18, 2024	10.66	10.74	10.74	10.93	10.66	12
June 17, 2024	10.81	10.69	10.69	10.81	10.68	24
June 14, 2024	10.7	10.68	10.68	10.7	10.68	1
June 13, 2024	10.87	10.71	10.71	10.87	10.71	1
June 12, 2024	10.88	10.88	10.88	10.88	10.88	29
June 11, 2024	10.5	10.63	10.63	10.68	10.5	57
June 10, 2024	10.55	10.58	10.58	10.86	10.54	281
June 07, 2024	10.59	10.62	10.62	10.62	10.59	1,160
June 06, 2024	10.56	10.6	10.6	10.6	10.56	3
June 05, 2024	10.42	10.5	10.5	10.5	10.42	3
June 04, 2024	10.34	10.37	10.37	10.37	10.34	4
June 03, 2024	10.45	10.4	10.4	10.45	10.4	9,852
May 31, 2024	10.31	10.22	10.22	10.31	10.22	19,700
May 30, 2024	10.38	10.35	10.35	10.38	10.32	15
May 29, 2024	10.38	10.45	10.45	10.45	10.38	12
May 28, 2024	10.47	10.56	10.56	10.67	10.47	14
May 24, 2024	10.55	10.59	10.59	10.59	10.55	4
May 23, 2024	10.74	10.58	10.58	10.74	10.58	6
May 22, 2024	10.59	10.68	10.68	10.69	10.59	16
May 21, 2024	10.75	10.65	10.65	10.75	10.65	320
May 20, 2024	10.68	10.7	10.7	10.7	10.68	165
May 17, 2024	10.59	10.68	10.68	10.68	10.59	10
May 16, 2024	10.66	10.66	10.66	10.66	10.66	946
May 15, 2024	10.52	10.53	10.53	10.53	10.52	1,883
May 14, 2024	10.33	10.43	10.43	10.43	10.33	3
May 13, 2024	10.27	10.39	10.39	10.54	10.19	70
May 10, 2024	10.55	10.38	10.38	10.55	10.38	8
May 09, 2024	10.44	10.42	10.42	10.45	10.38	309
May 08, 2024	10.58	10.48	10.48	10.58	10.48	2
May 07, 2024	10.7	10.64	10.64	10.7	10.64	2
May 03, 2024	10.24	10.41	10.41	10.41	10.24	16
May 02, 2024	10.24	10.23	10.23	10.24	10.12	1
May 01, 2024	10.16	10.06	10.06	10.16	10.06	2

ETC Group Global Metaverse UCITS ETF (METR.L) LSE