Fidelity Metaverse ETF (FMET)
NASDAQ: FMET · Real-Time Price · USD
38.51
+0.52 (1.37%)
At close: Oct 24, 2025, 4:00 PM EDT
37.81
-0.70 (-1.82%)
After-hours: Oct 24, 2025, 7:15 PM EDT

FMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202538.5238.6938.4538.5138.511.37%19,179
Oct 23, 202537.6938.0737.6937.9937.990.41%3,760
Oct 22, 202538.3238.3237.5237.8437.84-1.40%11,229
Oct 21, 202538.4238.4838.1838.3738.37-0.04%5,590
Oct 20, 202538.0738.4738.0738.3938.391.93%8,346
Oct 17, 202537.4837.6637.3237.6637.66-0.09%4,485
Oct 16, 202538.1538.1737.5337.7037.70-0.86%8,156
Oct 15, 202538.0038.2737.7038.0338.031.49%4,317
Oct 14, 202537.3237.8437.0837.4737.47-0.64%8,151
Oct 13, 202537.4637.7137.4637.7137.712.45%5,860
Oct 10, 202538.4438.4436.8136.8136.81-4.29%13,439
Oct 9, 202538.5438.5938.1938.4538.45-0.37%7,288
Oct 8, 202538.1338.6038.1338.6038.601.44%4,810
Oct 7, 202538.5538.7037.9638.0538.05-1.05%10,273
Oct 6, 202538.4938.6938.3238.4538.451.69%5,798
Oct 3, 202538.1038.1537.7237.8137.81-0.58%6,894
Oct 2, 202538.0638.0637.8638.0338.030.92%5,179
Oct 1, 202537.6637.7537.4737.6937.69-0.54%15,704
Sep 30, 202538.0138.0137.5637.8937.89-0.22%3,376
Sep 29, 202538.1538.1837.9837.9837.980.78%5,786
Sep 26, 202537.2537.6837.2537.6837.680.67%1,606
Sep 25, 202537.2037.4837.2037.4337.43-0.15%2,427
Sep 24, 202537.7837.7837.3337.4937.49-0.91%16,985
Sep 23, 202538.1638.1737.7337.8337.83-1.03%9,793
Sep 22, 202537.8038.2837.8038.2338.230.92%15,892
Sep 19, 202537.9837.9837.6837.8837.88-0.07%6,572
Sep 18, 202537.7238.0337.6837.9137.880.88%20,643
Sep 17, 202537.4637.6937.4637.5837.550.30%2,156
Sep 16, 202537.4137.4937.2637.4637.440.29%8,375
Sep 15, 202536.9437.3936.9437.3637.331.27%9,366
Sep 12, 202536.8836.9236.7836.8936.860.30%5,656
Sep 11, 202536.7436.9036.7236.7836.750.81%8,994
Sep 10, 202536.8436.8436.4236.4836.460.27%2,804
Sep 9, 202536.2536.3936.2236.3936.360.45%3,746
Sep 8, 202536.2836.3136.1236.2236.200.92%5,819
Sep 5, 202536.0636.1535.6835.8935.870.20%11,489
Sep 4, 202535.7335.8235.5335.8235.800.52%2,240
Sep 3, 202535.7635.8335.4535.6435.610.66%6,833
Sep 2, 202535.1835.4135.1135.4035.38-0.86%5,098
Aug 29, 202536.0236.0535.6935.7135.68-0.76%12,222
Aug 28, 202535.8536.0635.8535.9835.960.72%1,846
Aug 27, 202535.6435.7835.4735.7335.700.25%9,904
Aug 26, 202535.6535.6735.5535.6435.610.20%5,412
Aug 25, 202535.7135.7235.5735.5735.54-0.14%3,601
Aug 22, 202534.9535.6634.9535.6235.592.37%3,303
Aug 21, 202534.9034.9134.7134.7934.77-0.62%3,765
Aug 20, 202535.0435.0634.5335.0134.99-0.42%12,631
Aug 19, 202535.5435.5735.1435.1635.13-1.54%6,290
Aug 18, 202535.6835.7135.6035.7135.680.06%3,797
Aug 15, 202535.6435.7135.6035.6835.66-0.47%3,640