Fidelity Metaverse ETF (FMET)
NASDAQ: FMET · Real-Time Price · USD
27.51
-0.49 (-1.75%)
Mar 31, 2025, 1:03 PM EDT - Market open

FMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202528.5528.5627.8928.0028.00-2.74%3,479
Mar 27, 202528.8928.9428.7928.7928.79-1.03%894
Mar 26, 202529.6029.6028.9229.0929.09-1.86%2,766
Mar 25, 202529.7529.7529.5929.6429.640.24%2,896
Mar 24, 202529.3929.6229.3929.5729.571.93%7,089
Mar 21, 202528.6929.0128.6929.0129.01-0.21%1,157
Mar 20, 202528.9529.3328.9529.0728.92-0.85%4,619
Mar 19, 202529.1129.3229.1129.3229.171.10%4,923
Mar 18, 202529.3729.3729.0029.0028.85-2.03%6,602
Mar 17, 202529.2529.6529.2529.6029.451.39%5,157
Mar 14, 202528.8829.2028.8829.2029.052.51%14,334
Mar 13, 202528.6628.9628.4028.4828.34-2.53%2,247
Mar 12, 202529.3629.3729.0529.2229.070.93%7,092
Mar 11, 202528.8029.0828.5628.9528.800.80%12,934
Mar 10, 202529.3329.3328.6228.7228.57-3.75%13,445
Mar 7, 202529.6329.9529.3229.8429.690.12%6,136
Mar 6, 202530.1730.4629.8129.8129.65-2.38%3,608
Mar 5, 202530.0630.5330.0030.5330.382.63%4,117
Mar 4, 202529.3330.0029.0829.7529.600.54%10,775
Mar 3, 202530.4930.4929.4729.5929.44-2.44%8,062
Feb 28, 202530.0130.3329.9330.3330.180.10%10,274
Feb 27, 202531.2631.2630.3030.3030.15-3.26%3,496
Feb 26, 202531.3431.7131.1731.3231.160.74%3,840
Feb 25, 202531.4631.4630.9731.0930.93-1.17%5,805
Feb 24, 202531.9131.9131.4631.4631.30-1.83%8,713
Feb 21, 202532.8832.8832.0232.0531.89-2.14%5,643
Feb 20, 202532.7632.7632.4732.7532.580.10%5,769
Feb 19, 202532.5932.9032.5332.7132.550.57%5,952
Feb 18, 202532.4732.5332.4232.5332.360.69%4,541
Feb 14, 202532.1632.3432.1632.3132.140.86%1,799
Feb 13, 202531.7032.0331.7032.0331.870.54%4,332
Feb 12, 202531.6331.9931.6331.8631.70-0.25%6,075
Feb 11, 202531.8632.0231.8631.9431.77-0.22%2,736
Feb 10, 202531.8232.1031.8232.0131.841.85%6,774
Feb 7, 202531.6731.6731.4031.4331.270.02%7,248
Feb 6, 202531.4131.4231.2531.4231.26-0.19%4,063
Feb 5, 202531.3131.4831.1631.4831.320.45%7,312
Feb 4, 202531.1331.3431.1331.3431.182.04%4,045
Feb 3, 202530.4330.8330.3530.7130.56-0.61%6,365
Jan 31, 202531.2831.4930.9030.9030.74-0.81%7,072
Jan 30, 202531.0031.2430.9231.1530.991.04%3,341
Jan 29, 202530.8930.9730.8330.8330.67-0.17%4,345
Jan 28, 202530.4830.9230.3130.8830.731.68%6,951
Jan 27, 202530.3130.5730.1930.3730.22-2.56%12,622
Jan 24, 202531.1831.3731.1431.1731.010.58%3,698
Jan 23, 202530.6731.0230.6730.9930.830.19%4,202
Jan 22, 202530.9931.1030.9330.9330.770.37%9,469
Jan 21, 202530.6530.9130.6030.8230.661.74%6,666
Jan 17, 202530.5330.5930.2930.2930.140.77%6,301
Jan 16, 202530.2930.3030.0630.0629.91-0.86%6,059