Fidelity® Metaverse ETF (FMET) Historical Stock Data
28.61 ↓0.40 (-1.36%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FMET is down -0.15% a day on average. There have been 18 days where Fidelity® Metaverse ETF closed green and 12 days where FMET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.72 | 29.00 | ↑$0.28 (0.97%) | 28.72 | 29.00 | 7.97K |
| 2024-05-03 | 28.56 | 28.62 | ↑$0.06 (0.21%) | 28.55 | 28.62 | 7.73K |
| 2024-05-02 | 27.79 | 28.15 | ↑$0.36 (1.30%) | 27.79 | 28.15 | 2.22K |
| 2024-05-01 | 27.52 | 27.56 | ↑$0.04 (0.14%) | 27.43 | 28.12 | 2.76K |
| 2024-04-30 | 28.04 | 27.63 | ↓$0.41 (-1.46%) | 27.63 | 28.13 | 8.60K |
| 2024-04-29 | 28.08 | 28.13 | ↑$0.05 (0.20%) | 28.00 | 28.18 | 6.98K |
| 2024-04-26 | 27.80 | 28.04 | ↑$0.24 (0.86%) | 27.79 | 28.06 | 7.24K |
| 2024-04-25 | 27.10 | 27.42 | ↑$0.32 (1.18%) | 26.93 | 27.46 | 3.41K |
| 2024-04-24 | 27.85 | 27.67 | ↓$0.18 (-0.65%) | 27.53 | 27.87 | 10.85K |
| 2024-04-23 | 27.43 | 27.55 | ↑$0.12 (0.44%) | 27.43 | 27.59 | 7.48K |
| 2024-04-22 | 26.69 | 27.11 | ↑$0.42 (1.57%) | 26.66 | 27.26 | 39.43K |
| 2024-04-19 | 27.10 | 26.65 | ↓$0.45 (-1.66%) | 26.55 | 27.10 | 16.13K |
| 2024-04-18 | 27.27 | 27.20 | ↓$0.07 (-0.24%) | 27.20 | 27.52 | 2.80K |
| 2024-04-17 | 27.66 | 27.28 | ↓$0.38 (-1.39%) | 27.23 | 27.66 | 3.66K |
| 2024-04-16 | 27.41 | 27.45 | ↑$0.04 (0.15%) | 27.35 | 27.57 | 3.83K |
| 2024-04-15 | 28.03 | 27.44 | ↓$0.59 (-2.10%) | 27.44 | 28.05 | 6.10K |
| 2024-04-12 | 28.38 | 27.93 | ↓$0.45 (-1.59%) | 27.89 | 28.38 | 12.81K |
| 2024-04-11 | 28.46 | 28.71 | ↑$0.25 (0.88%) | 28.38 | 28.79 | 5.63K |
| 2024-04-10 | 28.48 | 28.37 | ↓$0.11 (-0.39%) | 28.23 | 28.48 | 2.39K |
| 2024-04-09 | 28.67 | 28.77 | ↑$0.10 (0.34%) | 28.59 | 28.77 | 3.31K |
| 2024-04-08 | 28.73 | 28.63 | ↓$0.10 (-0.35%) | 28.63 | 28.77 | 10.84K |
| 2024-04-05 | 28.56 | 28.60 | ↑$0.05 (0.16%) | 28.54 | 28.72 | 2.21K |
| 2024-04-04 | 29.18 | 28.49 | ↓$0.69 (-2.36%) | 28.49 | 29.29 | 10.74K |
| 2024-04-03 | 28.99 | 29.00 | ↑$0.01 (0.02%) | 28.78 | 29.11 | 17.95K |
| 2024-04-02 | 29.04 | 28.99 | ↓$0.05 (-0.17%) | 28.76 | 29.04 | 8.36K |
| 2024-04-01 | 29.22 | 29.24 | ↑$0.02 (0.05%) | 29.14 | 29.38 | 7.66K |
| 2024-03-28 | 29.13 | 29.14 | ↑$0.01 (0.02%) | 29.10 | 29.25 | 11.39K |
| 2024-03-27 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 28.85 | 29.13 | 7.40K |
| 2024-03-26 | 29.17 | 28.91 | ↓$0.26 (-0.90%) | 28.91 | 29.20 | 8.96K |
| 2024-03-25 | 28.85 | 28.94 | ↑$0.09 (0.31%) | 28.70 | 29.03 | 8.87K |
Create an account or log in to view more rows.
$FMET what time we going green?
$FMET wow you bulls are losers
$FMET can’t wait to get in this tomorrow lfg
$FMET green monday
$FMET Keep up the pressure.
$FMET 50% chance this will go up or down. I am a professional guys.
$FMET Exciting times ahead people.
$FMET I'm friggin bored. Just give us our money already
$FMET Yolo
$FMET trash