Fidelity Metaverse ETF (FMET)
NASDAQ: FMET · Real-Time Price · USD
29.96
+0.43 (1.46%)
Nov 5, 2024, 4:00 PM EST - Market closed

FMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202429.5729.7429.5029.5329.53-0.10%6,326
Nov 1, 202429.6129.8029.5629.5629.560.03%3,742
Oct 31, 202429.9729.9729.5529.5529.55-1.96%3,377
Oct 30, 202430.2830.3630.1230.1430.14-1.60%2,022
Oct 29, 202430.2630.6330.2630.6330.631.32%4,834
Oct 28, 202430.1830.3430.1730.2330.231.04%3,790
Oct 25, 202429.0130.1629.0129.9229.920.87%1,313
Oct 24, 202429.7229.7229.6329.6629.66-0.20%4,459
Oct 23, 202429.8729.8729.4529.7229.72-1.13%2,568
Oct 22, 202429.9030.0629.8930.0630.060.03%3,174
Oct 21, 202430.0030.0529.8930.0530.05-0.03%4,979
Oct 18, 202430.0030.1730.0030.0630.060.77%3,490
Oct 17, 202430.0030.0929.8329.8329.83-0.57%11,601
Oct 16, 202429.9530.0529.9030.0030.00-0.20%2,780
Oct 15, 202430.4130.4130.0230.0630.06-1.02%2,775
Oct 14, 202430.3530.5130.2830.3730.370.43%5,738
Oct 11, 202430.1230.2430.1230.2430.240.70%3,119
Oct 10, 202430.0130.1829.9830.0330.03-0.79%2,529
Oct 9, 202430.1430.3130.1430.2730.270.23%2,696
Oct 8, 202430.1930.2130.1830.2030.20-2,222
Oct 7, 202430.9030.9030.1230.2030.20-0.59%5,228
Oct 4, 202430.2330.3830.0530.3830.381.71%4,145
Oct 3, 202429.9029.9929.8129.8729.87-0.67%2,121
Oct 2, 202430.0630.1229.9830.0730.070.70%3,738
Oct 1, 202430.0030.0029.6329.8629.86-1.35%3,624
Sep 30, 202430.2830.2830.0830.2730.270.07%3,475
Sep 27, 202430.3330.5030.2030.2530.25-0.23%3,152
Sep 26, 202430.3430.3430.0930.3230.321.71%4,842
Sep 25, 202429.8529.9429.8129.8129.81-0.43%1,717
Sep 24, 202429.6829.9829.5929.9429.941.66%7,002
Sep 23, 202429.4229.5529.4229.4529.450.17%6,403
Sep 20, 202429.5429.5429.2929.4029.40-0.47%3,326
Sep 19, 202429.5129.6929.4729.5429.532.43%4,486
Sep 18, 202429.0729.2228.8428.8428.83-0.72%3,550
Sep 17, 202429.2429.2528.9129.0529.040.22%4,035
Sep 16, 202428.9728.9928.8428.9928.980.13%3,566
Sep 13, 202428.9229.0128.9228.9528.940.24%2,349
Sep 12, 202428.6628.8928.6428.8828.870.66%3,360
Sep 11, 202428.2628.7128.0428.6928.681.67%6,589
Sep 10, 202428.1628.2227.9528.2228.210.28%8,961
Sep 9, 202428.0928.2527.9428.1428.130.86%4,014
Sep 6, 202428.0028.0027.7627.9027.89-2.17%3,539
Sep 5, 202428.5328.5628.4428.5228.51-0.04%4,592
Sep 4, 202428.3428.8028.3428.5328.52-2,884
Sep 3, 202429.3429.3428.5228.5328.52-3.61%2,360
Aug 30, 202429.6229.6229.3929.6029.590.92%1,267
Aug 29, 202429.3229.6029.2529.3329.320.55%7,384
Aug 28, 202429.5429.5428.9729.1729.16-2.05%8,517
Aug 27, 202429.5929.7829.5929.7829.770.54%2,386
Aug 26, 202429.8229.8229.6129.6229.61-1.07%3,876
Aug 23, 202429.6729.9429.6729.9429.931.94%2,935
Aug 22, 202429.9329.9329.3729.3729.36-1.72%2,891
Aug 21, 202429.5629.8929.5629.8929.871.27%2,826
Aug 20, 202429.5929.7129.4629.5129.50-0.74%3,520
Aug 19, 202429.3429.7329.3429.7329.721.71%4,333
Aug 16, 202429.1129.2829.1129.2329.220.45%2,865
Aug 15, 202428.8329.1928.8329.1029.091.76%5,439
Aug 14, 202428.6928.6928.3628.6028.59-0.15%2,694
Aug 13, 202428.2128.7028.2128.6428.632.40%5,929
Aug 12, 202428.0528.1727.9727.9727.96-0.18%4,055
Aug 9, 202427.8128.0227.8128.0228.010.47%5,005
Aug 8, 202427.4227.9627.2727.8927.882.99%8,568
Aug 7, 202427.8427.8427.0727.0827.07-1.10%6,047
Aug 6, 202427.2227.6727.1027.3827.370.66%3,104
Aug 5, 202426.4227.5426.3227.2027.19-3.78%22,656
Aug 2, 202428.3928.4528.0128.2728.26-3.18%7,643
Aug 1, 202429.9829.9828.9929.2029.19-2.60%3,826
Jul 31, 202429.9129.9829.8229.9829.972.53%5,466
Jul 30, 202429.6129.6329.1729.2429.23-1.05%7,470
Jul 29, 202429.6329.7929.5529.5529.54-0.34%8,520
Jul 26, 202429.5829.8829.5829.6529.640.68%3,282
Jul 25, 202429.6129.9129.3729.4529.44-0.81%8,331
Jul 24, 202430.3730.3729.6329.6929.68-2.97%7,376
Jul 23, 202430.6530.8030.5930.6030.59-0.68%5,463
Jul 22, 202430.7630.9030.5530.8130.801.35%8,802
Jul 19, 202430.6830.6830.2930.4030.39-1.01%8,149
Jul 18, 202431.2431.2430.6930.7130.70-1.35%2,735
Jul 17, 202431.5231.5331.0731.1331.12-2.35%5,151
Jul 16, 202431.8732.0031.7431.8831.870.22%5,096
Jul 15, 202431.9732.1031.6831.8131.80-0.31%4,453
Jul 12, 202431.7132.0431.7131.9131.901.14%3,811
Jul 11, 202431.9232.0731.5531.5531.54-1.22%11,227
Jul 10, 202431.6931.9531.5331.9431.931.36%5,416
Jul 9, 202431.6631.6631.5131.5131.50-0.47%6,973
Jul 8, 202431.3931.6631.3931.6631.651.57%5,264
Jul 5, 202430.9131.2230.9131.1731.160.74%2,138
Jul 3, 202430.7430.9430.7430.9430.930.98%782
Jul 2, 202430.4730.6430.3330.6430.630.76%2,306
Jul 1, 202430.6430.6430.1730.4130.40-0.30%6,729
Jun 28, 202430.5630.7230.4830.5030.49-4,787
Jun 27, 202430.4130.5830.4030.5030.490.33%9,780
Jun 26, 202430.3530.4330.2930.4030.390.30%6,916
Jun 25, 202430.2230.3230.1130.3130.300.46%6,327
Jun 24, 202430.4130.5030.1730.1730.16-1.08%5,595
Jun 21, 202430.4430.5030.3230.5030.49-0.39%2,617
Jun 20, 202430.7830.8930.5130.6230.560.03%6,557
Jun 18, 202430.6030.7730.6030.6130.55-0.13%4,423
Jun 17, 202430.2730.6530.2330.6530.591.26%3,927
Jun 14, 202430.1530.2730.1530.2730.210.30%6,511
Jun 13, 202430.7430.7430.0930.1830.120.07%15,969