Skip to main content

Fidelity Metaverse ETF (NQ: FMET )

30.34 +0.03 (+0.10%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.44 20.09 19.44 20.09 5,570 +0.79(+4.11%)
Nov 29, 2022 19.28 19.36 19.25 19.29 2,223 +0.06(+0.34%)
Nov 28, 2022 19.45 19.54 19.23 19.23 3,791 -0.25(-1.30%)
Nov 25, 2022 19.54 19.54 19.48 19.48 253 -0.18(-0.91%)
Nov 23, 2022 19.47 19.68 19.47 19.66 2,849 +0.38(+1.96%)
Nov 22, 2022 19.09 19.29 19.03 19.28 3,885 +0.14(+0.73%)
Nov 21, 2022 19.41 19.41 19.14 19.14 1,646 -0.44(-2.23%)
Nov 18, 2022 19.65 19.65 19.51 19.58 16,459 -0.14(-0.70%)
Nov 17, 2022 19.62 19.78 19.62 19.72 4,602 -0.20(-1.00%)
Nov 16, 2022 20.09 20.12 19.88 19.92 1,780 -0.31(-1.55%)
Nov 15, 2022 20.19 20.44 20.09 20.23 6,100 +0.53(+2.67%)
Nov 14, 2022 19.78 19.78 19.53 19.71 2,194 -0.17(-0.88%)
Nov 11, 2022 19.35 19.88 19.35 19.88 10,191 +0.77(+4.05%)
Nov 10, 2022 18.83 19.10 18.82 19.10 2,106 +1.45(+8.21%)
Nov 09, 2022 17.82 17.82 17.62 17.66 2,536 -0.51(-2.79%)
Nov 08, 2022 18.10 18.22 18.02 18.16 1,361 +0.06(+0.33%)
Nov 07, 2022 17.81 18.15 17.81 18.10 3,546 +0.30(+1.67%)
Nov 04, 2022 17.78 17.87 17.60 17.80 3,604 +0.48(+2.75%)
Nov 03, 2022 17.30 17.36 17.19 17.33 2,842 -0.28(-1.58%)
Nov 02, 2022 18.12 18.15 17.61 17.61 2,016 -0.26(-1.44%)
Nov 01, 2022 18.09 18.09 17.82 17.86 4,796 +0.16(+0.90%)
Oct 31, 2022 17.89 17.89 17.71 17.71 5,545 -0.21(-1.16%)
Oct 28, 2022 17.56 17.94 17.56 17.91 6,360 +0.25(+1.40%)
Oct 27, 2022 17.86 17.95 17.67 17.67 11,983 -0.46(-2.52%)
Oct 26, 2022 18.07 18.35 18.07 18.12 9,133 -0.05(-0.27%)
Oct 25, 2022 17.71 18.21 17.71 18.17 3,927 +0.59(+3.33%)
Oct 24, 2022 17.64 17.64 17.27 17.59 4,777 -0.30(-1.67%)
Oct 21, 2022 17.53 17.88 17.41 17.88 3,099 +0.07(+0.39%)
Oct 20, 2022 17.95 18.15 17.79 17.81 1,284 +0.03(+0.17%)
Oct 19, 2022 17.94 17.94 17.74 17.78 7,543 -0.53(-2.87%)
Oct 18, 2022 18.32 18.32 17.98 18.31 2,589 +0.41(+2.27%)
Oct 17, 2022 17.66 17.97 17.66 17.90 1,024 +0.51(+2.91%)
Oct 14, 2022 17.76 17.76 17.37 17.40 4,091 -0.36(-2.01%)
Oct 13, 2022 17.08 17.79 17.08 17.76 2,599 +0.13(+0.76%)
Oct 12, 2022 17.56 17.68 17.56 17.62 1,625 -0.09(-0.53%)
Oct 11, 2022 17.86 17.99 17.64 17.72 2,079 -0.41(-2.25%)
Oct 10, 2022 18.41 18.41 17.99 18.12 9,442 -0.24(-1.30%)
Oct 07, 2022 18.78 18.78 18.32 18.36 4,845 -0.73(-3.85%)
Oct 06, 2022 18.99 19.12 18.99 19.09 3,834 +0.05(+0.26%)
Oct 05, 2022 19.02 19.13 18.92 19.05 2,544 -0.32(-1.64%)
Oct 04, 2022 19.05 19.36 19.05 19.36 1,716 +0.86(+4.67%)
Oct 03, 2022 18.21 18.61 18.21 18.50 2,741 +0.33(+1.80%)
Sep 30, 2022 18.13 18.47 18.13 18.17 1,954 -0.09(-0.49%)
Sep 29, 2022 18.53 18.53 18.25 18.26 5,392 -0.56(-2.95%)
Sep 28, 2022 18.45 18.82 18.42 18.82 1,680 +0.27(+1.44%)
Sep 27, 2022 18.73 18.74 18.36 18.55 2,692 +0.07(+0.38%)
Sep 26, 2022 18.56 18.58 18.44 18.48 3,888 -0.08(-0.43%)
Sep 23, 2022 18.78 18.78 18.42 18.56 5,357 -0.54(-2.81%)
Sep 22, 2022 19.27 19.27 18.93 19.09 3,321 -0.22(-1.13%)
Sep 21, 2022 19.48 19.57 19.31 19.31 3,265 -0.24(-1.22%)
Sep 20, 2022 19.67 19.70 19.45 19.55 3,570 -0.24(-1.20%)
Sep 19, 2022 19.57 19.79 19.57 19.79 3,994 -0.09(-0.45%)
Sep 16, 2022 19.98 19.98 19.70 19.88 6,304 -0.29(-1.42%)
Sep 15, 2022 20.30 20.43 20.09 20.16 3,978 -0.37(-1.81%)
Sep 14, 2022 20.62 20.62 20.54 20.54 2,960 -0.04(-0.17%)
Sep 13, 2022 21.03 21.03 20.51 20.57 6,671 -0.87(-4.07%)
Sep 12, 2022 21.25 21.51 21.25 21.44 8,685 +0.05(+0.23%)
Sep 09, 2022 21.00 21.39 21.00 21.39 3,233 +0.67(+3.25%)
Sep 08, 2022 20.55 20.76 20.55 20.72 2,293 -0.07(-0.33%)
Sep 07, 2022 20.43 20.79 20.35 20.79 1,503 +0.14(+0.67%)
Sep 06, 2022 20.84 20.84 20.55 20.65 4,856 -0.16(-0.76%)
Sep 02, 2022 21.06 21.23 20.76 20.81 5,469 -0.45(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.