ETC Group Global Metaverse UCITS ETF (LON:METR)
London · Delayed Price · Currency is GBP · Price in USD 10.90
+0.10 (0.95%)
Jun 27, 2024, 12:00 PM GMT
LON:METR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 10.52 | 10.52 | 10.40 | 10.42 | - | -0.23% | 387 |
| Sep 16, 2026 | 10.40 | 10.50 | 10.40 | 10.44 | - | 1.24% | 257 |
| Sep 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | - | -0.42% | 2 |
| Sep 14, 2026 | 10.12 | 10.36 | 10.12 | 10.36 | - | 2.65% | 15 |
| Sep 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | - | -0.90% | - |
| Sep 10, 2026 | 10.02 | 10.30 | 10.02 | 10.19 | - | -0.03% | 12 |
| Sep 9, 2026 | 10.28 | 10.34 | 10.19 | 10.19 | - | -1.15% | 4 |
| Sep 8, 2026 | 10.28 | 10.31 | 10.28 | 10.31 | - | 0.29% | 1 |
| Sep 7, 2026 | 10.41 | 10.41 | 10.28 | 10.28 | - | -0.07% | 8 |
| Sep 4, 2026 | 10.53 | 10.53 | 10.28 | 10.28 | - | -0.32% | - |
| Sep 3, 2026 | 10.32 | 10.32 | 10.17 | 10.32 | - | 0.78% | 2 |
| Sep 2, 2026 | 10.42 | 10.48 | 10.24 | 10.24 | - | -2.60% | 136 |
| Sep 1, 2026 | 10.83 | 10.88 | 10.51 | 10.51 | - | -2.30% | 123 |
| Aug 28, 2026 | 11.04 | 11.04 | 10.74 | 10.76 | - | -0.63% | 63 |
| Aug 27, 2026 | 10.71 | 10.83 | 10.71 | 10.83 | - | 2.98% | 52 |
| Aug 26, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | - | 0.08% | - |
| Aug 25, 2026 | 10.51 | 10.51 | 10.50 | 10.50 | - | -1.19% | - |
| Aug 24, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | - | -1.87% | - |
| Aug 21, 2026 | 10.81 | 10.87 | 10.80 | 10.83 | - | -0.81% | 14 |
| Aug 20, 2026 | 11.16 | 11.16 | 10.92 | 10.92 | - | -2.69% | 605 |
| Aug 19, 2026 | 11.36 | 11.36 | 11.23 | 11.23 | - | -1.47% | 130 |
| Aug 18, 2026 | 11.42 | 11.44 | 11.31 | 11.39 | - | -0.62% | 4 |
| Aug 17, 2026 | 11.64 | 11.64 | 11.46 | 11.46 | - | -1.04% | 33 |
| Aug 14, 2026 | 11.61 | 11.62 | 11.59 | 11.59 | - | 0.91% | 27 |
| Aug 13, 2026 | 11.66 | 11.66 | 11.45 | 11.48 | - | -0.35% | 35 |
| Aug 12, 2026 | 11.33 | 11.71 | 11.33 | 11.52 | - | 0.55% | 5,528 |
| Aug 11, 2026 | 11.53 | 11.61 | 11.46 | 11.46 | - | -0.87% | 7,704 |
| Aug 10, 2026 | 11.55 | 11.58 | 11.52 | 11.56 | - | 2.63% | 823 |
| Aug 7, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | - | 0.63% | - |
| Aug 6, 2026 | 11.10 | 11.24 | 11.03 | 11.19 | - | 1.16% | 66 |
| Aug 5, 2026 | 11.21 | 11.24 | 11.06 | 11.06 | - | 0.43% | 5 |
| Aug 4, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | - | 4.38% | - |
| Aug 3, 2026 | 10.40 | 10.60 | 10.24 | 10.55 | - | 3.59% | 45 |
| Jul 31, 2026 | 10.31 | 10.42 | 10.19 | 10.19 | - | 1.95% | 3 |
| Jul 30, 2026 | 10.03 | 10.21 | 9.99 | 9.99 | - | -1.65% | 1,644 |
| Jul 29, 2026 | 10.52 | 10.52 | 10.16 | 10.16 | - | -2.63% | - |
| Jul 28, 2026 | 10.63 | 10.63 | 10.44 | 10.44 | - | -0.31% | 18 |
| Jul 27, 2026 | 10.61 | 10.63 | 10.47 | 10.47 | - | -0.16% | 5 |
| Jul 24, 2026 | 10.45 | 10.48 | 10.42 | 10.48 | - | 1.25% | 5 |
| Jul 23, 2026 | 10.39 | 10.41 | 10.36 | 10.36 | - | 0.67% | - |
| Jul 22, 2026 | 10.39 | 10.39 | 10.29 | 10.29 | - | 0.50% | - |
| Jul 21, 2026 | 10.43 | 10.43 | 10.22 | 10.24 | - | -1.22% | 3 |
| Jul 20, 2026 | 10.48 | 10.48 | 10.36 | 10.36 | - | -0.06% | 1 |
| Jul 17, 2026 | 10.34 | 10.37 | 10.29 | 10.37 | - | -0.17% | 3 |
| Jul 16, 2026 | 10.47 | 10.81 | 10.39 | 10.39 | - | -2.47% | 52 |
| Jul 15, 2026 | 10.65 | 10.65 | 10.60 | 10.65 | - | 1.20% | 6 |
| Jul 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | - | - | - |
| Jul 13, 2026 | 10.57 | 10.74 | 10.52 | 10.52 | - | -1.10% | 16 |
| Jul 10, 2026 | 10.60 | 10.64 | 10.58 | 10.64 | - | 1.22% | - |
| Jul 9, 2026 | 10.51 | 10.51 | 10.48 | 10.51 | - | 3.74% | - |