Fidelity Metaverse ETF (FMET)
NASDAQ: FMET · Real-Time Price · USD
27.68
+0.71 (2.63%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.97 | 27.68 | 26.97 | 27.68 | 27.68 | 2.63% | 4,824 |
| Apr 23, 2025 | 27.47 | 27.47 | 26.97 | 26.97 | 26.97 | 2.55% | 6,104 |
| Apr 22, 2025 | 26.02 | 26.35 | 26.02 | 26.30 | 26.30 | 1.90% | 2,086 |
| Apr 21, 2025 | 25.74 | 25.83 | 25.63 | 25.81 | 25.81 | -1.68% | 1,826 |
| Apr 17, 2025 | 26.29 | 26.32 | 26.25 | 26.25 | 26.25 | 0.46% | 1,127 |
| Apr 16, 2025 | 26.30 | 26.45 | 26.13 | 26.13 | 26.13 | -2.65% | 8,547 |
| Apr 15, 2025 | 26.86 | 26.97 | 26.76 | 26.84 | 26.84 | 0.37% | 5,461 |
| Apr 14, 2025 | 27.31 | 27.31 | 26.61 | 26.74 | 26.74 | 0.26% | 6,875 |
| Apr 11, 2025 | 26.26 | 26.67 | 26.12 | 26.67 | 26.67 | 2.22% | 4,067 |
| Apr 10, 2025 | 26.47 | 26.52 | 25.52 | 26.09 | 26.09 | -4.47% | 5,670 |
| Apr 9, 2025 | 24.30 | 27.31 | 24.30 | 27.31 | 27.31 | 11.79% | 13,187 |
| Apr 8, 2025 | 25.91 | 25.91 | 24.01 | 24.43 | 24.43 | -2.12% | 8,158 |
| Apr 7, 2025 | 24.11 | 25.54 | 23.86 | 24.96 | 24.96 | -0.88% | 23,823 |
| Apr 4, 2025 | 25.87 | 25.97 | 25.07 | 25.18 | 25.18 | -5.08% | 8,756 |
| Apr 3, 2025 | 27.00 | 27.00 | 26.53 | 26.53 | 26.53 | -6.02% | 7,252 |
| Apr 2, 2025 | 27.83 | 28.35 | 27.83 | 28.23 | 28.23 | 0.61% | 6,446 |
| Apr 1, 2025 | 27.82 | 28.06 | 27.61 | 28.06 | 28.06 | 1.08% | 2,650 |
| Mar 31, 2025 | 27.85 | 27.85 | 27.13 | 27.76 | 27.76 | -0.86% | 11,468 |
| Mar 28, 2025 | 28.55 | 28.56 | 27.89 | 28.00 | 28.00 | -2.74% | 3,479 |
| Mar 27, 2025 | 28.89 | 28.94 | 28.79 | 28.79 | 28.79 | -1.03% | 894 |
| Mar 26, 2025 | 29.60 | 29.60 | 28.92 | 29.09 | 29.09 | -1.86% | 2,766 |
| Mar 25, 2025 | 29.75 | 29.75 | 29.59 | 29.64 | 29.64 | 0.24% | 2,896 |
| Mar 24, 2025 | 29.39 | 29.62 | 29.39 | 29.57 | 29.57 | 1.93% | 7,089 |
| Mar 21, 2025 | 28.69 | 29.01 | 28.69 | 29.01 | 29.01 | -0.21% | 1,157 |
| Mar 20, 2025 | 28.95 | 29.33 | 28.95 | 29.07 | 28.92 | -0.85% | 4,619 |
| Mar 19, 2025 | 29.11 | 29.32 | 29.11 | 29.32 | 29.17 | 1.10% | 4,923 |
| Mar 18, 2025 | 29.37 | 29.37 | 29.00 | 29.00 | 28.85 | -2.03% | 6,602 |
| Mar 17, 2025 | 29.25 | 29.65 | 29.25 | 29.60 | 29.45 | 1.39% | 5,157 |
| Mar 14, 2025 | 28.88 | 29.20 | 28.88 | 29.20 | 29.05 | 2.51% | 14,334 |
| Mar 13, 2025 | 28.66 | 28.96 | 28.40 | 28.48 | 28.34 | -2.53% | 2,247 |
| Mar 12, 2025 | 29.36 | 29.37 | 29.05 | 29.22 | 29.07 | 0.93% | 7,092 |
| Mar 11, 2025 | 28.80 | 29.08 | 28.56 | 28.95 | 28.80 | 0.80% | 12,934 |
| Mar 10, 2025 | 29.33 | 29.33 | 28.62 | 28.72 | 28.57 | -3.75% | 13,445 |
| Mar 7, 2025 | 29.63 | 29.95 | 29.32 | 29.84 | 29.69 | 0.12% | 6,136 |
| Mar 6, 2025 | 30.17 | 30.46 | 29.81 | 29.81 | 29.65 | -2.38% | 3,608 |
| Mar 5, 2025 | 30.06 | 30.53 | 30.00 | 30.53 | 30.38 | 2.63% | 4,117 |
| Mar 4, 2025 | 29.33 | 30.00 | 29.08 | 29.75 | 29.60 | 0.54% | 10,775 |
| Mar 3, 2025 | 30.49 | 30.49 | 29.47 | 29.59 | 29.44 | -2.44% | 8,062 |
| Feb 28, 2025 | 30.01 | 30.33 | 29.93 | 30.33 | 30.18 | 0.10% | 10,274 |
| Feb 27, 2025 | 31.26 | 31.26 | 30.30 | 30.30 | 30.15 | -3.26% | 3,496 |
| Feb 26, 2025 | 31.34 | 31.71 | 31.17 | 31.32 | 31.16 | 0.74% | 3,840 |
| Feb 25, 2025 | 31.46 | 31.46 | 30.97 | 31.09 | 30.93 | -1.17% | 5,805 |
| Feb 24, 2025 | 31.91 | 31.91 | 31.46 | 31.46 | 31.30 | -1.83% | 8,713 |
| Feb 21, 2025 | 32.88 | 32.88 | 32.02 | 32.05 | 31.89 | -2.14% | 5,643 |
| Feb 20, 2025 | 32.76 | 32.76 | 32.47 | 32.75 | 32.58 | 0.10% | 5,769 |
| Feb 19, 2025 | 32.59 | 32.90 | 32.53 | 32.71 | 32.55 | 0.57% | 5,952 |
| Feb 18, 2025 | 32.47 | 32.53 | 32.42 | 32.53 | 32.36 | 0.69% | 4,541 |
| Feb 14, 2025 | 32.16 | 32.34 | 32.16 | 32.31 | 32.14 | 0.86% | 1,799 |
| Feb 13, 2025 | 31.70 | 32.03 | 31.70 | 32.03 | 31.87 | 0.54% | 4,332 |
| Feb 12, 2025 | 31.63 | 31.99 | 31.63 | 31.86 | 31.70 | -0.25% | 6,075 |