Canada markets open in 55 minutes

Fidelity Total Metaverse ETF - L (FMTV.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
14.08+0.06 (+0.43%)
At close: 03:59PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202414.0814.0814.0814.0814.08750
May 17, 202414.0214.0214.0214.0214.02500
May 16, 202414.1514.1514.1514.1514.15-
May 15, 202414.1914.1914.1914.1514.15600
May 14, 202413.8013.8013.8013.9113.91221
May 13, 202413.1913.1913.1913.1913.19-
May 10, 202413.1913.1913.1913.1913.19-
May 09, 202413.1913.1913.1913.1913.19-
May 08, 202413.1913.1913.1913.1913.19-
May 07, 202413.1913.1913.1913.1913.19-
May 06, 202413.1913.1913.1913.1913.19-
May 03, 202413.1913.1913.1913.1913.19-
May 02, 202413.1913.1913.1913.1913.19-
May 01, 202413.1413.1413.1413.1913.19475
Apr 30, 202413.3613.3613.3613.3613.36-
Apr 29, 202413.5013.5013.5013.3613.36150
Apr 26, 202413.1513.1513.1513.1513.15-
Apr 25, 202413.1513.1513.1413.1513.151,600
Apr 24, 202412.8512.8512.8512.8512.85-
Apr 23, 202412.8512.8512.8512.8512.85-
Apr 22, 202412.8512.8512.8512.8512.85-
Apr 19, 202412.9212.9212.9212.8512.85350
Apr 18, 202413.2113.2113.2113.2113.21-
Apr 17, 202413.2113.2113.2113.2113.21-
Apr 16, 202413.0313.2413.0313.2113.211,000
Apr 15, 202413.2713.2713.2713.2813.28300
Apr 12, 202413.6013.6013.6013.6013.60-
Apr 11, 202413.6013.6013.6013.6013.60-
Apr 10, 202413.5413.5613.5413.6013.60700
Apr 09, 202413.6113.6113.6113.6313.631,381
Apr 08, 202413.6013.6513.6013.6513.651,100
Apr 05, 202413.6213.6413.6213.6213.62612
Apr 04, 202413.7713.7713.5513.5513.55603
Apr 03, 202413.7213.7213.6813.6813.681,651
Apr 02, 202413.8413.8413.8413.8413.84-
Apr 01, 202413.9113.9113.8413.8413.84973
Mar 28, 202413.8813.8813.8813.8813.88-
Mar 27, 202413.8513.8813.8513.8813.881,038
Mar 26, 202413.7913.7913.7913.7913.79-
Mar 25, 202413.7913.7913.7913.7913.79-
Mar 22, 202413.7913.7913.7913.7913.79-
Mar 21, 202413.7913.7913.7913.7913.79-
Mar 20, 202413.7913.7913.7913.7913.79300
Mar 19, 202413.6513.6513.6513.6513.654,108
Mar 18, 202413.6113.6113.6113.6113.61-
Mar 15, 202413.5613.6113.5413.6113.61985
Mar 14, 202413.9913.9913.9913.9913.99-
Mar 13, 202413.9913.9913.9913.9913.99-
Mar 12, 202413.8813.9013.8813.9913.99800
Mar 11, 202413.8013.8013.7513.7513.75840
Mar 08, 202413.6313.6313.6313.6313.63-
Mar 07, 202413.6313.6313.6313.6313.63-
Mar 06, 202413.6313.6313.6313.6313.63-
Mar 05, 202413.6313.6313.5513.6313.631,352
Mar 04, 202413.8413.9213.8213.8213.823,625
Mar 01, 202413.8413.8413.8413.8413.84300
Feb 29, 202413.6613.6613.6613.6613.66925
Feb 28, 202413.6413.7013.6413.6413.641,115
Feb 27, 202413.7613.7713.7613.7713.771,600
Feb 26, 202413.6713.6713.6713.7313.73470
Feb 23, 202413.7413.7413.6613.6613.66332
Feb 22, 202413.7213.7213.7213.6813.68153
Feb 21, 202413.2613.2613.2613.2713.27156
Feb 20, 202413.3713.4413.3713.4413.442,329
Feb 16, 202413.7613.7613.7613.7613.76-
Feb 15, 202413.7613.7613.7613.7613.76-
Feb 14, 202413.8013.8013.8013.7613.76768
Feb 13, 202413.4613.4813.4613.4813.483,100
Feb 12, 202413.3513.3513.3513.3513.35-
Feb 09, 202413.3513.3513.3513.3513.35-
Feb 08, 202413.3613.3613.3513.3513.35880
Feb 07, 202413.3513.3513.3513.3513.35203
Feb 06, 202413.2213.2213.2113.2513.25208
Feb 05, 202413.2613.2613.2613.2613.26700
Feb 02, 202413.0813.2213.0813.2213.22400
Feb 01, 202412.8212.9112.8112.9112.913,514
Jan 31, 202413.0213.0213.0213.0213.02-
Jan 30, 202413.0213.0213.0213.0213.02600
Jan 29, 202413.1213.1213.1213.1213.12-
Jan 26, 202413.1213.1213.1213.1213.12-
Jan 25, 202413.1213.1213.1213.1213.12700
Jan 24, 202413.1013.1013.1013.1013.10700
Jan 23, 202412.9412.9412.9412.9412.94-
Jan 22, 202412.9612.9612.9212.9412.942,250
Jan 19, 202412.6412.8012.6212.8112.812,100
Jan 18, 202412.5912.5912.5912.5912.59400
Jan 17, 202412.6212.6212.6212.6212.62-
Jan 16, 202412.6212.6212.6212.6212.62-
Jan 15, 202412.6312.6412.6212.6212.622,663
Jan 12, 202412.7412.7412.7412.7212.72235
Jan 11, 202412.7412.7412.7412.7412.74-
Jan 10, 202412.7912.8812.7912.7412.741,502
Jan 09, 202412.7512.7512.7412.7412.74780
Jan 08, 202412.6712.6712.6712.6712.672,824
Jan 05, 202412.4712.4712.4712.4712.47-
Jan 04, 202412.4712.4712.4712.4712.47-
Jan 03, 202412.5012.5212.5012.4712.47268
Jan 02, 202412.6912.6912.5712.6112.611,409
Dec 29, 202312.9612.9612.9612.8712.87557
Dec 28, 202312.9212.9712.8512.9712.972,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...