PSE:FMETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	99.00	99.00	98.00	98.10	98.10	-0.91%	8,000
May 28, 2026	100.10	100.10	99.00	99.00	99.00	-1.10%	7,600
May 26, 2026	101.00	101.00	100.00	100.10	100.10	-0.89%	1,590
May 25, 2026	100.00	101.00	99.00	101.00	101.00	1.00%	17,150
May 22, 2026	99.50	100.00	99.40	100.00	100.00	0.50%	3,690
May 21, 2026	99.50	99.80	99.30	99.50	99.50	-	3,050
May 20, 2026	99.60	99.70	99.50	99.50	99.50	-0.10%	2,860
May 19, 2026	99.90	99.95	99.60	99.60	99.60	-0.30%	2,880
May 18, 2026	99.95	100.10	99.90	99.90	99.90	-0.05%	1,480
May 15, 2026	99.80	100.00	99.80	99.95	99.95	0.15%	2,950
May 14, 2026	99.90	99.90	99.70	99.80	99.80	-0.10%	1,140
May 13, 2026	100.30	100.50	99.90	99.90	99.90	0.10%	5,770
May 12, 2026	100.40	100.40	98.60	99.80	99.80	-0.20%	10,020
May 11, 2026	100.00	100.90	99.95	100.00	100.00	-	10,410
May 8, 2026	101.00	101.00	100.00	100.00	100.00	-0.99%	2,680
May 7, 2026	99.50	101.90	99.50	101.00	101.00	1.51%	5,250
May 6, 2026	98.70	99.50	98.60	99.50	99.50	0.81%	3,790
May 5, 2026	98.80	98.80	98.55	98.70	98.70	-0.10%	2,460
May 4, 2026	98.80	98.80	98.60	98.80	98.80	-	7,100
Apr 30, 2026	99.55	99.55	98.80	98.80	98.80	-0.20%	8,340
Apr 29, 2026	99.55	99.60	99.00	99.00	99.00	0.46%	3,610
Apr 28, 2026	100.00	100.50	98.10	98.55	98.55	-1.45%	12,630
Apr 27, 2026	100.70	100.70	100.00	100.00	100.00	-	19,600
Apr 24, 2026	101.00	101.10	100.00	100.00	100.00	-0.20%	2,320
Apr 23, 2026	100.00	100.50	100.00	100.20	100.20	0.20%	1,690
Apr 22, 2026	100.50	100.50	99.65	100.00	100.00	-0.60%	4,620
Apr 21, 2026	101.00	101.00	100.50	100.60	100.60	-0.40%	1,500
Apr 20, 2026	100.50	101.00	100.00	101.00	101.00	0.50%	10,210
Apr 17, 2026	101.10	101.20	100.50	100.50	100.50	-0.69%	5,470
Apr 16, 2026	101.00	101.50	100.90	101.20	101.20	0.20%	3,370
Apr 15, 2026	101.00	101.00	100.90	101.00	101.00	0.50%	2,240
Apr 14, 2026	101.40	101.60	100.50	100.50	100.50	-	1,800
Apr 13, 2026	102.00	102.00	99.90	100.50	100.50	-1.47%	8,880
Apr 10, 2026	101.40	102.00	101.40	102.00	102.00	0.59%	4,520
Apr 8, 2026	99.90	101.40	99.90	101.40	101.40	1.60%	4,060
Apr 7, 2026	100.00	100.00	99.80	99.80	99.80	0.10%	3,400
Apr 6, 2026	99.80	99.80	99.70	99.70	99.70	-0.20%	2,400
Apr 1, 2026	99.00	99.95	99.00	99.90	99.90	0.91%	10,570
Mar 31, 2026	98.50	99.00	98.35	99.00	99.00	0.51%	13,610
Mar 30, 2026	99.50	99.60	98.50	98.50	98.50	-1.10%	6,360
Mar 27, 2026	99.90	99.90	99.00	99.60	99.60	-	3,660
Mar 26, 2026	100.00	100.00	99.50	99.60	99.60	-0.30%	6,430
Mar 25, 2026	98.80	99.90	98.80	99.90	99.90	1.11%	5,540
Mar 24, 2026	98.50	98.80	98.40	98.80	98.80	0.30%	12,090
Mar 23, 2026	99.30	99.30	98.00	98.50	98.50	-1.50%	21,160
Mar 19, 2026	100.00	100.00	99.30	100.00	100.00	-	6,590
Mar 18, 2026	99.75	100.00	99.70	100.00	100.00	0.25%	9,440
Mar 17, 2026	100.10	102.90	99.70	99.75	99.75	-0.25%	7,970
Mar 16, 2026	101.50	102.00	100.00	100.00	100.00	-1.48%	36,970
Mar 13, 2026	102.80	102.80	101.50	101.50	101.50	-	9,930