iShares Metaverse UCITS ETF (AMS:MTAV)
Netherlands flag Netherlands · Delayed Price · Currency is EUR · Price in USD
11.89
-0.06 (-0.50%)
Oct 13, 2025, 5:55 PM CET

AMS:MTAV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202511.9612.0111.8911.8911.89-0.50%968
Oct 10, 202512.2412.2811.9511.9511.95-2.05%21,768
Oct 9, 202512.2712.2712.2012.2012.200.16%21,767
Oct 8, 202512.0712.1812.0712.1812.180.74%4,522
Oct 7, 202512.1912.2512.0912.0912.09-1.06%11,756
Oct 6, 202512.1312.2712.1312.2212.220.91%34,621
Oct 3, 202512.1012.1212.0312.1112.111.51%11,207
Oct 2, 202511.9211.9311.9211.9311.930.59%10
Oct 1, 202511.7311.8711.7311.8611.860.25%29,646
Sep 30, 202511.8211.8311.8211.8311.832.25%739
Sep 29, 202511.5711.5711.5711.5711.570.09%4,258
Sep 26, 202511.5911.6111.5611.5611.56-0.09%4,256
Sep 25, 202511.6411.6411.5511.5711.57-1.03%15,000
Sep 24, 202511.7111.7311.6811.6911.69-1.02%41,602
Sep 23, 202511.8211.8711.7911.8111.810.60%16,363
Sep 22, 202511.7811.7911.7011.7411.74-0.25%24,833
Sep 19, 202511.7811.8411.7711.7711.77-0.76%20,862
Sep 18, 202511.6711.8611.6711.8611.862.42%82,202
Sep 17, 202511.6111.6411.5811.5811.58-0.09%52,179
Sep 16, 202511.6511.6811.5911.5911.590.43%23,902
Sep 15, 202511.5511.5711.5411.5411.54-0.17%1,209
Sep 12, 202511.5711.5711.5611.5611.56-0.17%100
Sep 11, 202511.4811.5811.4811.5811.580.43%1,288
Sep 10, 202511.5311.5311.5311.5311.530.87%165
Sep 9, 202511.4411.4611.4311.4311.43-9,698
Sep 8, 202511.3711.4311.3711.4311.431.33%5,666
Sep 5, 202511.3411.4111.2211.2811.280.18%104,274
Sep 4, 202511.2311.2611.2311.2611.260.27%14,178
Sep 3, 202511.1711.2511.1711.2311.231.17%8,233
Sep 2, 202511.2111.2111.1011.1011.10-1.33%2,911
Sep 1, 202511.2611.2611.2411.2511.250.09%1,833
Aug 29, 202511.3311.3311.2111.2411.24-0.71%25,436
Aug 28, 202511.2511.3211.2511.3211.321.07%191
Aug 27, 202511.2011.2311.2011.2011.200.18%8,488
Aug 26, 202511.1711.2411.1711.1811.18-0.97%1,535
Aug 25, 202511.2511.2911.2411.2911.29-1,603
Aug 22, 202510.9811.2910.9811.2911.292.64%48,630
Aug 21, 202511.0611.0611.0011.0011.00-0.27%20,359
Aug 20, 202511.0911.1410.9511.0311.03-2.22%20,358
Aug 19, 202511.2811.3011.2811.2811.280.18%73
Aug 18, 202511.2711.2711.2611.2611.26-0.27%1
Aug 15, 202511.4011.4011.2911.2911.29-0.18%1,522
Aug 14, 202511.3911.3911.3111.3111.31-0.44%970
Aug 13, 202511.3111.3611.3111.3611.360.98%405,026
Aug 12, 202511.1711.2511.1711.2511.250.54%2,055
Aug 11, 202511.2011.2011.1611.1911.190.18%1,910
Aug 8, 202511.1711.1711.1711.1711.170.27%45
Aug 7, 202511.1911.4111.1311.1411.141.18%27,907
Aug 6, 202510.9011.0110.8911.0111.011.47%2,052
Aug 5, 202511.0211.0210.8510.8510.850.18%5,172