Skip to main content

Fidelity Metaverse ETF (NQ: FMET )

30.06 -0.31 (-1.02%)
Official Closing Price Updated: 4:15 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 30.41 30.41 30.02 30.06 2,775 -0.31(-1.02%)
Oct 14, 2024 30.35 30.51 30.28 30.37 5,738 +0.13(+0.43%)
Oct 11, 2024 30.11 30.24 30.11 30.24 3,119 +0.21(+0.70%)
Oct 10, 2024 30.01 30.18 29.98 30.03 2,529 -0.24(-0.79%)
Oct 09, 2024 30.14 30.31 30.14 30.27 2,696 +0.07(+0.23%)
Oct 08, 2024 30.18 30.21 30.18 30.20 2,222 +0.00(+0.00%)
Oct 07, 2024 30.90 30.90 30.12 30.20 5,228 -0.18(-0.59%)
Oct 04, 2024 30.23 30.38 30.05 30.38 4,145 +0.51(+1.71%)
Oct 03, 2024 29.90 29.99 29.81 29.87 2,121 -0.20(-0.67%)
Oct 02, 2024 30.06 30.12 29.98 30.07 3,738 +0.21(+0.70%)
Oct 01, 2024 30.00 30.00 29.63 29.86 3,624 -0.41(-1.35%)
Sep 30, 2024 30.28 30.28 30.08 30.27 3,475 +0.02(+0.07%)
Sep 27, 2024 30.33 30.50 30.20 30.25 3,152 -0.07(-0.23%)
Sep 26, 2024 30.34 30.34 30.09 30.32 4,842 +0.51(+1.71%)
Sep 25, 2024 29.85 29.93 29.81 29.81 1,717 -0.13(-0.43%)
Sep 24, 2024 29.68 29.98 29.59 29.94 7,002 +0.49(+1.66%)
Sep 23, 2024 29.42 29.55 29.42 29.45 6,403 +0.05(+0.17%)
Sep 20, 2024 29.54 29.54 29.29 29.40 3,326 -0.13(-0.43%)
Sep 19, 2024 29.50 29.68 29.46 29.53 4,487 +0.70(+2.43%)
Sep 18, 2024 29.06 29.21 28.83 28.83 3,551 -0.21(-0.72%)
Sep 17, 2024 29.23 29.24 28.90 29.04 4,036 +0.06(+0.22%)
Sep 16, 2024 28.96 28.98 28.83 28.98 3,567 +0.04(+0.13%)
Sep 13, 2024 28.91 29.00 28.91 28.94 2,349 +0.07(+0.24%)
Sep 12, 2024 28.65 28.88 28.63 28.87 3,361 +0.19(+0.66%)
Sep 11, 2024 28.25 28.70 28.03 28.68 6,591 +0.47(+1.67%)
Sep 10, 2024 28.15 28.21 27.94 28.21 8,964 +0.08(+0.28%)
Sep 09, 2024 28.08 28.24 27.93 28.13 4,015 +0.24(+0.86%)
Sep 06, 2024 27.99 27.99 27.75 27.89 3,540 -0.62(-2.17%)
Sep 05, 2024 28.52 28.55 28.42 28.51 4,593 -0.01(-0.04%)
Sep 04, 2024 28.33 28.79 28.33 28.52 2,885 +0.00(+0.00%)
Sep 03, 2024 29.33 29.33 28.51 28.52 2,360 -1.07(-3.61%)
Aug 30, 2024 29.61 29.61 29.38 29.59 1,267 +0.27(+0.92%)
Aug 29, 2024 29.31 29.59 29.24 29.32 7,387 +0.16(+0.55%)
Aug 28, 2024 29.53 29.53 28.96 29.16 8,520 -0.61(-2.05%)
Aug 27, 2024 29.57 29.77 29.57 29.77 2,386 +0.16(+0.54%)
Aug 26, 2024 29.81 29.81 29.60 29.61 3,877 -0.32(-1.07%)
Aug 23, 2024 29.66 29.93 29.66 29.93 2,936 +0.57(+1.94%)
Aug 22, 2024 29.92 29.92 29.36 29.36 2,892 -0.51(-1.72%)
Aug 21, 2024 29.55 29.88 29.55 29.87 2,827 +0.37(+1.27%)
Aug 20, 2024 29.58 29.69 29.45 29.50 3,521 -0.22(-0.74%)
Aug 19, 2024 29.33 29.72 29.33 29.72 4,334 +0.50(+1.71%)
Aug 16, 2024 29.09 29.27 29.09 29.22 2,866 +0.13(+0.45%)
Aug 15, 2024 28.82 29.17 28.82 29.09 5,441 +0.50(+1.76%)
Aug 14, 2024 28.68 28.68 28.35 28.59 2,695 -0.04(-0.15%)
Aug 13, 2024 28.20 28.69 28.20 28.63 5,931 +0.67(+2.40%)
Aug 12, 2024 28.04 28.16 27.96 27.96 4,056 -0.05(-0.18%)
Aug 09, 2024 27.80 28.01 27.80 28.01 5,007 +0.13(+0.47%)
Aug 08, 2024 27.41 27.95 27.26 27.88 8,571 +0.81(+2.99%)
Aug 07, 2024 27.83 27.83 27.06 27.07 6,049 -0.30(-1.10%)
Aug 06, 2024 27.21 27.66 27.08 27.37 3,105 +0.18(+0.66%)
Aug 05, 2024 26.41 27.52 26.31 27.19 22,665 -1.07(-3.78%)
Aug 02, 2024 28.38 28.43 28.00 28.26 7,646 -0.93(-3.18%)
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.