Skip to main content

Fidelity Metaverse ETF (NQ: FMET )

30.40 +0.09 (+0.30%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.84 26.84 26.50 26.66 7,010 -0.11(-0.41%)
Nov 29, 2023 26.78 26.97 26.77 26.77 9,418 +0.04(+0.15%)
Nov 28, 2023 26.61 26.77 26.54 26.73 4,136 +0.14(+0.53%)
Nov 27, 2023 26.60 26.70 26.53 26.59 10,802 -0.01(-0.04%)
Nov 24, 2023 27.92 27.92 26.43 26.60 2,895 -0.02(-0.08%)
Nov 22, 2023 26.67 26.67 26.46 26.62 4,192 +0.02(+0.08%)
Nov 21, 2023 26.77 26.77 26.48 26.60 12,601 -0.25(-0.93%)
Nov 20, 2023 26.60 26.87 26.60 26.85 6,539 +0.39(+1.49%)
Nov 17, 2023 26.46 26.49 26.39 26.46 5,922 +0.03(+0.13%)
Nov 16, 2023 26.67 26.67 26.30 26.42 5,856 -0.49(-1.82%)
Nov 15, 2023 26.63 26.91 26.46 26.91 14,243 +0.54(+2.04%)
Nov 14, 2023 25.92 26.43 25.92 26.37 63,468 +0.72(+2.80%)
Nov 13, 2023 25.66 25.71 25.49 25.66 9,423 -0.03(-0.12%)
Nov 10, 2023 25.30 25.68 25.26 25.68 3,216 +0.38(+1.50%)
Nov 09, 2023 25.63 25.69 25.31 25.31 16,756 -0.08(-0.33%)
Nov 08, 2023 25.35 25.56 25.32 25.39 4,596 +0.28(+1.13%)
Nov 07, 2023 25.04 25.28 25.04 25.11 9,453 +0.19(+0.76%)
Nov 06, 2023 24.99 25.00 24.85 24.92 3,002 -0.02(-0.09%)
Nov 03, 2023 24.62 25.03 24.62 24.94 6,037 +0.70(+2.89%)
Nov 02, 2023 24.15 24.24 24.07 24.24 1,399 +0.51(+2.14%)
Nov 01, 2023 23.63 23.73 23.44 23.73 2,590 +0.25(+1.05%)
Oct 31, 2023 23.42 23.48 23.29 23.48 2,938 +0.21(+0.91%)
Oct 30, 2023 23.22 23.39 23.22 23.27 2,790 +0.32(+1.40%)
Oct 27, 2023 23.14 23.14 22.95 22.95 3,084 +0.08(+0.34%)
Oct 26, 2023 22.93 23.06 22.74 22.87 3,828 -0.36(-1.55%)
Oct 25, 2023 23.43 23.43 23.11 23.23 3,442 -0.61(-2.55%)
Oct 24, 2023 23.65 23.84 23.65 23.84 3,620 +0.46(+1.96%)
Oct 23, 2023 23.20 23.42 23.09 23.38 4,104 +0.05(+0.21%)
Oct 20, 2023 23.63 23.63 23.33 23.33 3,129 -0.35(-1.47%)
Oct 19, 2023 23.97 23.98 23.68 23.68 1,007 -0.32(-1.35%)
Oct 18, 2023 24.26 24.26 23.96 24.00 688 -0.39(-1.59%)
Oct 17, 2023 24.19 24.50 24.09 24.39 4,449 +0.01(+0.05%)
Oct 16, 2023 24.44 24.44 24.38 24.38 2,795 +0.31(+1.28%)
Oct 13, 2023 24.19 24.19 24.07 24.07 1,510 -0.48(-1.95%)
Oct 12, 2023 24.80 24.83 24.43 24.55 7,226 -0.20(-0.81%)
Oct 11, 2023 24.60 24.82 24.60 24.75 7,361 +0.24(+0.98%)
Oct 10, 2023 24.49 24.63 24.43 24.51 2,829 +0.34(+1.41%)
Oct 09, 2023 23.98 24.17 23.92 24.17 4,792 +0.04(+0.16%)
Oct 06, 2023 23.02 24.13 23.02 24.13 1,588 +0.40(+1.68%)
Oct 05, 2023 23.47 23.75 23.47 23.73 2,425 +0.17(+0.72%)
Oct 04, 2023 23.31 23.65 23.31 23.56 960 +0.17(+0.72%)
Oct 03, 2023 23.47 23.47 23.38 23.39 2,834 -0.46(-1.92%)
Oct 02, 2023 23.83 23.90 23.79 23.85 2,311 -0.04(-0.17%)
Sep 29, 2023 23.99 24.10 23.79 23.89 3,661 +0.25(+1.05%)
Sep 28, 2023 23.31 23.69 23.31 23.64 4,265 +0.21(+0.89%)
Sep 27, 2023 23.52 23.60 23.26 23.43 4,751 -0.06(-0.25%)
Sep 26, 2023 23.66 23.66 23.43 23.49 5,492 -0.33(-1.38%)
Sep 25, 2023 23.62 23.84 23.82 23.82 2,110 -0.01(-0.04%)
Sep 22, 2023 23.92 23.92 23.72 23.83 1,397 +0.27(+1.14%)
Sep 21, 2023 23.86 23.86 23.56 23.56 4,721 -0.63(-2.62%)
Sep 20, 2023 24.55 24.55 24.19 24.19 1,671 -0.22(-0.92%)
Sep 19, 2023 24.37 24.42 24.27 24.42 4,294 -0.12(-0.48%)
Sep 18, 2023 24.58 24.63 24.45 24.54 4,673 -0.05(-0.20%)
Sep 15, 2023 24.85 24.85 24.49 24.59 3,549 -0.28(-1.12%)
Sep 14, 2023 24.78 25.01 24.73 24.87 2,503 +0.16(+0.65%)
Sep 13, 2023 24.75 24.75 24.69 24.71 1,635 -0.18(-0.74%)
Sep 12, 2023 24.98 24.98 24.86 24.89 2,128 -0.20(-0.80%)
Sep 11, 2023 25.13 25.16 24.99 25.09 2,911 +0.27(+1.10%)
Sep 08, 2023 24.91 24.91 24.82 24.82 500 -0.14(-0.57%)
Sep 07, 2023 25.02 25.02 24.82 24.96 2,292 -0.17(-0.67%)
Sep 06, 2023 25.37 25.38 25.11 25.13 2,644 -0.24(-0.94%)
Sep 05, 2023 25.39 25.41 25.29 25.36 1,950 -0.25(-0.97%)
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.