ETC Group Global Metaverse UCITS ETF (LON:METP)
London · Delayed Price · Currency is GBP · Price in GBX 780.55
+4.20 (0.54%)
Last updated: Jun 28, 2024, 4:16 PM GMT
LON:METP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 787.90 | 787.90 | 780.55 | 780.55 | - | 0.54% | 8 |
| Sep 16, 2026 | 779.10 | 779.10 | 770.20 | 776.35 | - | 1.45% | 307 |
| Sep 15, 2026 | 768.00 | 768.00 | 763.30 | 765.25 | - | -0.40% | 17 |
| Sep 14, 2026 | 753.60 | 771.20 | 748.40 | 768.35 | - | 2.93% | 3,154 |
| Sep 11, 2026 | 758.00 | 759.30 | 746.50 | 746.50 | - | -0.87% | 48 |
| Sep 10, 2026 | 747.20 | 753.90 | 746.70 | 753.05 | - | 0.13% | 513 |
| Sep 9, 2026 | 762.70 | 763.00 | 752.05 | 752.05 | - | -1.14% | 16 |
| Sep 8, 2026 | 760.80 | 766.00 | 755.80 | 760.75 | - | 0.21% | 43 |
| Sep 7, 2026 | 764.00 | 764.00 | 756.30 | 759.15 | - | -0.20% | 85 |
| Sep 4, 2026 | 770.40 | 770.71 | 760.70 | 760.70 | - | -0.20% | 4,994 |
| Sep 3, 2026 | 762.90 | 765.60 | 761.60 | 762.25 | - | 0.59% | 12 |
| Sep 2, 2026 | 775.70 | 776.20 | 757.80 | 757.80 | - | -2.42% | 815 |
| Sep 1, 2026 | 792.20 | 792.30 | 775.90 | 776.60 | - | -2.12% | 388 |
| Aug 28, 2026 | 804.60 | 804.80 | 770.40 | 793.45 | - | -0.41% | 84 |
| Aug 27, 2026 | 787.90 | 797.60 | 783.00 | 796.70 | - | 2.98% | 391 |
| Aug 26, 2026 | 768.60 | 782.60 | 763.40 | 773.65 | - | 0.43% | 42 |
| Aug 25, 2026 | 768.10 | 781.00 | 768.10 | 770.35 | - | -1.10% | 1,344 |
| Aug 24, 2026 | 789.80 | 796.20 | 760.80 | 778.90 | - | -2.01% | 791 |
| Aug 21, 2026 | 796.90 | 799.90 | 791.10 | 794.85 | - | -0.69% | 175 |
| Aug 20, 2026 | 821.20 | 824.40 | 788.90 | 800.35 | - | -2.98% | 7 |
| Aug 19, 2026 | 839.70 | 839.70 | 824.90 | 824.90 | - | -1.98% | 147 |
| Aug 18, 2026 | 837.90 | 844.80 | 835.40 | 841.55 | - | -0.48% | 42 |
| Aug 17, 2026 | 852.90 | 858.60 | 845.60 | 845.60 | - | -1.11% | 1,305 |
| Aug 14, 2026 | 860.60 | 861.60 | 849.40 | 855.05 | - | 0.56% | 758 |
| Aug 13, 2026 | 858.40 | 864.40 | 850.30 | 850.30 | - | -0.30% | 146 |
| Aug 12, 2026 | 853.50 | 855.50 | 849.30 | 852.90 | - | 0.58% | 6,324 |
| Aug 11, 2026 | 851.90 | 855.30 | 847.20 | 848.00 | - | -0.80% | 141 |
| Aug 10, 2026 | 843.80 | 857.50 | 842.50 | 854.85 | - | 2.43% | 1,659 |
| Aug 7, 2026 | 833.10 | 837.60 | 827.50 | 834.60 | - | 0.39% | 55 |
| Aug 6, 2026 | 817.30 | 836.50 | 814.20 | 831.35 | - | 1.21% | 275 |
| Aug 5, 2026 | 800.50 | 837.30 | 800.50 | 821.40 | - | 0.26% | 247 |
| Aug 4, 2026 | 802.80 | 819.30 | 796.40 | 819.30 | - | 4.18% | 164 |
| Aug 3, 2026 | 775.00 | 787.90 | 770.30 | 786.45 | - | 3.86% | 69 |
| Jul 31, 2026 | 766.80 | 769.10 | 749.30 | 757.25 | - | 1.88% | 619 |
| Jul 30, 2026 | 757.20 | 758.00 | 743.30 | 743.30 | - | -2.81% | 3,431 |
| Jul 29, 2026 | 785.90 | 805.10 | 764.80 | 764.80 | - | -2.49% | 987 |
| Jul 28, 2026 | 786.20 | 792.30 | 747.60 | 784.30 | - | -0.29% | 1,695 |
| Jul 27, 2026 | 784.90 | 793.80 | 780.50 | 786.55 | - | 0.11% | 10,011 |
| Jul 24, 2026 | 786.00 | 787.00 | 782.70 | 785.70 | - | 0.98% | 4 |
| Jul 23, 2026 | 785.50 | 791.20 | 776.80 | 778.05 | - | 1.19% | 502 |
| Jul 22, 2026 | 767.10 | 780.20 | 753.50 | 768.90 | - | 0.52% | 122 |
| Jul 21, 2026 | 773.70 | 776.00 | 760.50 | 764.90 | - | -0.93% | 191 |
| Jul 20, 2026 | 778.80 | 778.80 | 762.60 | 772.05 | - | 0.21% | 359 |
| Jul 17, 2026 | 764.30 | 776.10 | 760.70 | 770.40 | - | 0.08% | 16 |
| Jul 16, 2026 | 780.00 | 780.00 | 769.80 | 769.80 | - | -3.34% | 476 |
| Jul 15, 2026 | 796.40 | 796.40 | 790.90 | 796.40 | - | 1.28% | 2 |
| Jul 14, 2026 | 786.35 | 786.35 | 786.35 | 786.35 | - | - | - |
| Jul 13, 2026 | 790.40 | 790.40 | 779.00 | 786.35 | - | -0.82% | 5 |
| Jul 10, 2026 | 791.80 | 798.20 | 787.50 | 792.85 | - | 1.09% | 2,620 |
| Jul 9, 2026 | 775.20 | 788.50 | 774.90 | 784.30 | - | 3.43% | 17 |