FAM Series UCITS ICAV - Fineco AM Market VectorTM Global Metaverse And E-Games Sust UCITS ETF (BIT:METAA)
Italy · Delayed Price · Currency is EUR 149.92
+1.63 (1.10%)
At close: Apr 2, 2026
BIT:METAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 145.05 | 147.00 | 145.05 | 149.92 | 149.92 | 1.10% | 30 |
| Apr 1, 2026 | 148.85 | 149.07 | 148.29 | 148.29 | 148.29 | 1.94% | 26 |
| Mar 31, 2026 | 143.43 | 143.43 | 143.43 | 145.47 | 145.47 | 0.75% | 10 |
| Mar 30, 2026 | 144.50 | 144.77 | 144.50 | 144.38 | 144.38 | 0.46% | 12 |
| Mar 27, 2026 | 145.67 | 145.67 | 144.87 | 143.72 | 143.72 | -1.52% | 11 |
| Mar 26, 2026 | 147.59 | 147.59 | 145.94 | 145.94 | 145.94 | -2.64% | 25 |
| Mar 25, 2026 | 149.61 | 150.10 | 149.47 | 149.89 | 149.89 | 1.09% | 8 |
| Mar 24, 2026 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | -1.13% | - |
| Mar 23, 2026 | 146.36 | 151.98 | 146.36 | 149.97 | 149.97 | -0.34% | 110 |
| Mar 20, 2026 | 151.41 | 151.90 | 149.99 | 150.48 | 150.48 | -1.14% | 150 |
| Mar 19, 2026 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | -1.87% | - |
| Mar 18, 2026 | 157.09 | 157.09 | 154.82 | 155.12 | 155.12 | -0.20% | 601 |
| Mar 17, 2026 | 163.90 | 163.90 | 154.28 | 155.43 | 155.43 | -0.45% | 96 |
| Mar 16, 2026 | 156.48 | 157.23 | 156.48 | 156.13 | 156.13 | 0.05% | 11 |
| Mar 13, 2026 | 157.73 | 157.73 | 157.73 | 156.05 | 156.05 | 0.04% | 1 |
| Mar 12, 2026 | 157.52 | 157.52 | 155.78 | 155.99 | 155.99 | 0.01% | 8 |
| Mar 11, 2026 | 156.40 | 156.40 | 156.23 | 155.97 | 155.97 | 0.54% | 39 |
| Mar 10, 2026 | 155.44 | 155.44 | 155.44 | 155.13 | 155.13 | 1.58% | 10 |
| Mar 9, 2026 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | 0.20% | - |
| Mar 6, 2026 | 152.31 | 152.81 | 152.08 | 152.41 | 152.41 | -0.71% | 37 |
| Mar 5, 2026 | 153.92 | 155.15 | 153.92 | 153.50 | 153.50 | -0.42% | 5 |
| Mar 4, 2026 | 151.08 | 154.15 | 151.08 | 154.15 | 154.15 | 2.17% | 112 |
| Mar 3, 2026 | 150.60 | 150.60 | 149.48 | 150.88 | 150.88 | 0.10% | 35 |
| Mar 2, 2026 | 150.16 | 150.32 | 146.80 | 150.73 | 150.73 | 0.38% | 225 |
| Feb 27, 2026 | 153.28 | 153.28 | 150.16 | 150.16 | 150.16 | -0.93% | 60 |
| Feb 26, 2026 | 151.44 | 151.57 | 151.42 | 151.57 | 151.57 | 0.19% | 14 |
| Feb 25, 2026 | 151.30 | 151.30 | 151.30 | 151.29 | 151.29 | 0.87% | 8 |
| Feb 24, 2026 | 148.03 | 149.99 | 148.03 | 149.99 | 149.99 | 1.00% | 31 |
| Feb 23, 2026 | 150.47 | 150.47 | 147.74 | 148.51 | 148.51 | -1.76% | 339 |
| Feb 20, 2026 | 151.09 | 151.81 | 151.09 | 151.17 | 151.17 | -0.14% | 5 |
| Feb 19, 2026 | 151.88 | 151.88 | 150.53 | 151.38 | 151.38 | 0.32% | 89 |
| Feb 18, 2026 | 149.84 | 151.07 | 149.52 | 150.89 | 150.89 | 1.40% | 133 |
| Feb 17, 2026 | 148.64 | 149.03 | 148.39 | 148.80 | 148.80 | -0.39% | 52 |
| Feb 16, 2026 | 151.45 | 151.45 | 150.78 | 149.38 | 149.38 | -0.43% | 10 |
| Feb 13, 2026 | 148.05 | 149.84 | 148.05 | 150.02 | 150.02 | 1.13% | 155 |
| Feb 12, 2026 | 152.37 | 152.37 | 150.44 | 148.34 | 148.34 | -1.63% | 3 |
| Feb 11, 2026 | 152.56 | 152.56 | 151.20 | 150.80 | 150.80 | -1.69% | 6 |
| Feb 10, 2026 | 153.04 | 153.18 | 153.04 | 153.40 | 153.40 | 1.19% | 12 |
| Feb 9, 2026 | 148.50 | 149.50 | 148.50 | 151.59 | 151.59 | 1.78% | 99 |
| Feb 6, 2026 | 147.04 | 148.36 | 146.62 | 148.94 | 148.94 | 0.83% | 98 |
| Feb 5, 2026 | 157.00 | 157.00 | 147.66 | 147.71 | 147.71 | -1.28% | 70 |
| Feb 4, 2026 | 151.93 | 152.02 | 146.83 | 149.63 | 149.63 | -2.49% | 108 |
| Feb 3, 2026 | 156.59 | 157.79 | 153.80 | 153.45 | 153.45 | -3.60% | 11 |
| Feb 2, 2026 | 157.27 | 158.55 | 155.70 | 159.18 | 159.18 | 0.25% | 32 |
| Jan 30, 2026 | 161.32 | 161.32 | 161.32 | 158.78 | 158.78 | -1.29% | 1 |
| Jan 29, 2026 | 163.00 | 164.16 | 160.36 | 160.86 | 160.86 | -1.85% | 32 |
| Jan 28, 2026 | 164.48 | 164.48 | 164.14 | 163.90 | 163.90 | 0.34% | 3 |
| Jan 27, 2026 | 163.50 | 165.11 | 163.50 | 163.35 | 163.35 | -0.06% | 143 |
| Jan 26, 2026 | 162.34 | 163.44 | 162.34 | 163.44 | 163.44 | -0.37% | 7 |
| Jan 23, 2026 | 165.54 | 165.54 | 163.33 | 164.04 | 164.04 | 0.34% | 43 |