Fidelity Metaverse ETF (FMET)
NASDAQ: FMET · Real-Time Price · USD
29.82
-0.21 (-0.70%)
Nov 20, 2024, 4:00 PM EST - Market open
FMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 29.99 | 29.99 | 29.64 | 29.82 | 29.82 | -0.70% | 9,378 |
| Nov 19, 2024 | 29.51 | 30.03 | 29.51 | 30.03 | 30.03 | 1.49% | 7,406 |
| Nov 18, 2024 | 29.39 | 29.65 | 29.37 | 29.59 | 29.59 | 1.16% | 3,042 |
| Nov 15, 2024 | 29.56 | 29.56 | 29.22 | 29.25 | 29.25 | -1.76% | 3,504 |
| Nov 14, 2024 | 29.92 | 29.93 | 29.72 | 29.78 | 29.78 | -0.25% | 10,869 |
| Nov 13, 2024 | 29.99 | 29.99 | 29.75 | 29.85 | 29.85 | -0.90% | 9,967 |
| Nov 12, 2024 | 30.18 | 30.36 | 29.94 | 30.12 | 30.12 | -0.43% | 11,366 |
| Nov 11, 2024 | 30.29 | 30.39 | 30.18 | 30.25 | 30.25 | -0.46% | 15,979 |
| Nov 8, 2024 | 30.72 | 30.72 | 30.29 | 30.39 | 30.39 | -2.09% | 11,362 |
| Nov 7, 2024 | 30.69 | 31.04 | 30.60 | 31.04 | 31.04 | 2.75% | 9,319 |
| Nov 6, 2024 | 30.18 | 30.31 | 29.96 | 30.21 | 30.21 | 0.83% | 13,313 |
| Nov 5, 2024 | 30.21 | 30.21 | 29.76 | 29.96 | 29.96 | 1.46% | 10,503 |
| Nov 4, 2024 | 29.57 | 29.74 | 29.50 | 29.53 | 29.53 | -0.10% | 6,326 |
| Nov 1, 2024 | 29.61 | 29.80 | 29.56 | 29.56 | 29.56 | 0.03% | 3,742 |
| Oct 31, 2024 | 29.97 | 29.97 | 29.55 | 29.55 | 29.55 | -1.96% | 3,377 |
| Oct 30, 2024 | 30.28 | 30.36 | 30.12 | 30.14 | 30.14 | -1.60% | 2,022 |
| Oct 29, 2024 | 30.26 | 30.63 | 30.26 | 30.63 | 30.63 | 1.32% | 4,834 |
| Oct 28, 2024 | 30.18 | 30.34 | 30.17 | 30.23 | 30.23 | 1.04% | 3,790 |
| Oct 25, 2024 | 29.01 | 30.16 | 29.01 | 29.92 | 29.92 | 0.87% | 1,313 |
| Oct 24, 2024 | 29.72 | 29.72 | 29.63 | 29.66 | 29.66 | -0.20% | 4,459 |
| Oct 23, 2024 | 29.87 | 29.87 | 29.45 | 29.72 | 29.72 | -1.13% | 2,568 |
| Oct 22, 2024 | 29.90 | 30.06 | 29.89 | 30.06 | 30.06 | 0.03% | 3,174 |
| Oct 21, 2024 | 30.00 | 30.05 | 29.89 | 30.05 | 30.05 | -0.03% | 4,979 |
| Oct 18, 2024 | 30.00 | 30.17 | 30.00 | 30.06 | 30.06 | 0.77% | 3,490 |
| Oct 17, 2024 | 30.00 | 30.09 | 29.83 | 29.83 | 29.83 | -0.57% | 11,601 |
| Oct 16, 2024 | 29.95 | 30.05 | 29.90 | 30.00 | 30.00 | -0.20% | 2,780 |
| Oct 15, 2024 | 30.41 | 30.41 | 30.02 | 30.06 | 30.06 | -1.02% | 2,775 |
| Oct 14, 2024 | 30.35 | 30.51 | 30.28 | 30.37 | 30.37 | 0.43% | 5,738 |
| Oct 11, 2024 | 30.12 | 30.24 | 30.12 | 30.24 | 30.24 | 0.70% | 3,119 |
| Oct 10, 2024 | 30.01 | 30.18 | 29.98 | 30.03 | 30.03 | -0.79% | 2,529 |
| Oct 9, 2024 | 30.14 | 30.31 | 30.14 | 30.27 | 30.27 | 0.23% | 2,696 |
| Oct 8, 2024 | 30.19 | 30.21 | 30.18 | 30.20 | 30.20 | - | 2,222 |
| Oct 7, 2024 | 30.90 | 30.90 | 30.12 | 30.20 | 30.20 | -0.59% | 5,228 |
| Oct 4, 2024 | 30.23 | 30.38 | 30.05 | 30.38 | 30.38 | 1.71% | 4,145 |
| Oct 3, 2024 | 29.90 | 29.99 | 29.81 | 29.87 | 29.87 | -0.67% | 2,121 |
| Oct 2, 2024 | 30.06 | 30.12 | 29.98 | 30.07 | 30.07 | 0.70% | 3,738 |
| Oct 1, 2024 | 30.00 | 30.00 | 29.63 | 29.86 | 29.86 | -1.35% | 3,624 |
| Sep 30, 2024 | 30.28 | 30.28 | 30.08 | 30.27 | 30.27 | 0.07% | 3,475 |
| Sep 27, 2024 | 30.33 | 30.50 | 30.20 | 30.25 | 30.25 | -0.23% | 3,152 |
| Sep 26, 2024 | 30.34 | 30.34 | 30.09 | 30.32 | 30.32 | 1.71% | 4,842 |
| Sep 25, 2024 | 29.85 | 29.94 | 29.81 | 29.81 | 29.81 | -0.43% | 1,717 |
| Sep 24, 2024 | 29.68 | 29.98 | 29.59 | 29.94 | 29.94 | 1.66% | 7,002 |
| Sep 23, 2024 | 29.42 | 29.55 | 29.42 | 29.45 | 29.45 | 0.17% | 6,403 |
| Sep 20, 2024 | 29.54 | 29.54 | 29.29 | 29.40 | 29.40 | -0.47% | 3,326 |
| Sep 19, 2024 | 29.51 | 29.69 | 29.47 | 29.54 | 29.53 | 2.43% | 4,486 |
| Sep 18, 2024 | 29.07 | 29.22 | 28.84 | 28.84 | 28.83 | -0.72% | 3,550 |
| Sep 17, 2024 | 29.24 | 29.25 | 28.91 | 29.05 | 29.04 | 0.22% | 4,035 |
| Sep 16, 2024 | 28.97 | 28.99 | 28.84 | 28.99 | 28.98 | 0.13% | 3,566 |
| Sep 13, 2024 | 28.92 | 29.01 | 28.92 | 28.95 | 28.94 | 0.24% | 2,349 |
| Sep 12, 2024 | 28.66 | 28.89 | 28.64 | 28.88 | 28.87 | 0.66% | 3,360 |
| Sep 11, 2024 | 28.26 | 28.71 | 28.04 | 28.69 | 28.68 | 1.67% | 6,589 |
| Sep 10, 2024 | 28.16 | 28.22 | 27.95 | 28.22 | 28.21 | 0.28% | 8,961 |
| Sep 9, 2024 | 28.09 | 28.25 | 27.94 | 28.14 | 28.13 | 0.86% | 4,014 |
| Sep 6, 2024 | 28.00 | 28.00 | 27.76 | 27.90 | 27.89 | -2.17% | 3,539 |
| Sep 5, 2024 | 28.53 | 28.56 | 28.44 | 28.52 | 28.51 | -0.04% | 4,592 |
| Sep 4, 2024 | 28.34 | 28.80 | 28.34 | 28.53 | 28.52 | - | 2,884 |
| Sep 3, 2024 | 29.34 | 29.34 | 28.52 | 28.53 | 28.52 | -3.61% | 2,360 |
| Aug 30, 2024 | 29.62 | 29.62 | 29.39 | 29.60 | 29.59 | 0.92% | 1,267 |
| Aug 29, 2024 | 29.32 | 29.60 | 29.25 | 29.33 | 29.32 | 0.55% | 7,384 |
| Aug 28, 2024 | 29.54 | 29.54 | 28.97 | 29.17 | 29.16 | -2.05% | 8,517 |
| Aug 27, 2024 | 29.59 | 29.78 | 29.59 | 29.78 | 29.77 | 0.54% | 2,386 |
| Aug 26, 2024 | 29.82 | 29.82 | 29.61 | 29.62 | 29.61 | -1.07% | 3,876 |
| Aug 23, 2024 | 29.67 | 29.94 | 29.67 | 29.94 | 29.93 | 1.94% | 2,935 |
| Aug 22, 2024 | 29.93 | 29.93 | 29.37 | 29.37 | 29.36 | -1.72% | 2,891 |
| Aug 21, 2024 | 29.56 | 29.89 | 29.56 | 29.89 | 29.87 | 1.27% | 2,826 |
| Aug 20, 2024 | 29.59 | 29.71 | 29.46 | 29.51 | 29.50 | -0.74% | 3,520 |
| Aug 19, 2024 | 29.34 | 29.73 | 29.34 | 29.73 | 29.72 | 1.71% | 4,333 |
| Aug 16, 2024 | 29.11 | 29.28 | 29.11 | 29.23 | 29.22 | 0.45% | 2,865 |
| Aug 15, 2024 | 28.83 | 29.19 | 28.83 | 29.10 | 29.09 | 1.76% | 5,439 |
| Aug 14, 2024 | 28.69 | 28.69 | 28.36 | 28.60 | 28.59 | -0.15% | 2,694 |
| Aug 13, 2024 | 28.21 | 28.70 | 28.21 | 28.64 | 28.63 | 2.40% | 5,929 |
| Aug 12, 2024 | 28.05 | 28.17 | 27.97 | 27.97 | 27.96 | -0.18% | 4,055 |
| Aug 9, 2024 | 27.81 | 28.02 | 27.81 | 28.02 | 28.01 | 0.47% | 5,005 |
| Aug 8, 2024 | 27.42 | 27.96 | 27.27 | 27.89 | 27.88 | 2.99% | 8,568 |
| Aug 7, 2024 | 27.84 | 27.84 | 27.07 | 27.08 | 27.07 | -1.10% | 6,047 |
| Aug 6, 2024 | 27.22 | 27.67 | 27.10 | 27.38 | 27.37 | 0.66% | 3,104 |
| Aug 5, 2024 | 26.42 | 27.54 | 26.32 | 27.20 | 27.19 | -3.78% | 22,656 |
| Aug 2, 2024 | 28.39 | 28.45 | 28.01 | 28.27 | 28.26 | -3.18% | 7,643 |
| Aug 1, 2024 | 29.98 | 29.98 | 28.99 | 29.20 | 29.19 | -2.60% | 3,826 |
| Jul 31, 2024 | 29.91 | 29.98 | 29.82 | 29.98 | 29.97 | 2.53% | 5,466 |
| Jul 30, 2024 | 29.61 | 29.63 | 29.17 | 29.24 | 29.23 | -1.05% | 7,470 |
| Jul 29, 2024 | 29.63 | 29.79 | 29.55 | 29.55 | 29.54 | -0.34% | 8,520 |
| Jul 26, 2024 | 29.58 | 29.88 | 29.58 | 29.65 | 29.64 | 0.68% | 3,282 |
| Jul 25, 2024 | 29.61 | 29.91 | 29.37 | 29.45 | 29.44 | -0.81% | 8,331 |
| Jul 24, 2024 | 30.37 | 30.37 | 29.63 | 29.69 | 29.68 | -2.97% | 7,376 |
| Jul 23, 2024 | 30.65 | 30.80 | 30.59 | 30.60 | 30.59 | -0.68% | 5,463 |
| Jul 22, 2024 | 30.76 | 30.90 | 30.55 | 30.81 | 30.80 | 1.35% | 8,802 |
| Jul 19, 2024 | 30.68 | 30.68 | 30.29 | 30.40 | 30.39 | -1.01% | 8,149 |
| Jul 18, 2024 | 31.24 | 31.24 | 30.69 | 30.71 | 30.70 | -1.35% | 2,735 |
| Jul 17, 2024 | 31.52 | 31.53 | 31.07 | 31.13 | 31.12 | -2.35% | 5,151 |
| Jul 16, 2024 | 31.87 | 32.00 | 31.74 | 31.88 | 31.87 | 0.22% | 5,096 |
| Jul 15, 2024 | 31.97 | 32.10 | 31.68 | 31.81 | 31.80 | -0.31% | 4,453 |
| Jul 12, 2024 | 31.71 | 32.04 | 31.71 | 31.91 | 31.90 | 1.14% | 3,811 |
| Jul 11, 2024 | 31.92 | 32.07 | 31.55 | 31.55 | 31.54 | -1.22% | 11,227 |
| Jul 10, 2024 | 31.69 | 31.95 | 31.53 | 31.94 | 31.93 | 1.36% | 5,416 |
| Jul 9, 2024 | 31.66 | 31.66 | 31.51 | 31.51 | 31.50 | -0.47% | 6,973 |
| Jul 8, 2024 | 31.39 | 31.66 | 31.39 | 31.66 | 31.65 | 1.57% | 5,264 |
| Jul 5, 2024 | 30.91 | 31.22 | 30.91 | 31.17 | 31.16 | 0.74% | 2,138 |
| Jul 3, 2024 | 30.74 | 30.94 | 30.74 | 30.94 | 30.93 | 0.98% | 782 |
| Jul 2, 2024 | 30.47 | 30.64 | 30.33 | 30.64 | 30.63 | 0.76% | 2,306 |