Fidelity Total Metaverse ETF - L (FMTV.NE)
Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Jun 13, 2024 | 14.40 | 14.40 | 14.39 | 14.39 | 14.39 | 1,472 |
| Jun 12, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| Jun 11, 2024 | 14.15 | 14.22 | 14.15 | 14.24 | 14.24 | 808 |
| Jun 10, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| Jun 07, 2024 | 14.33 | 14.33 | 14.23 | 14.23 | 14.23 | 2,900 |
| Jun 06, 2024 | 14.24 | 14.24 | 14.23 | 14.23 | 14.23 | 1,400 |
| Jun 05, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Jun 04, 2024 | 13.92 | 13.92 | 13.92 | 13.96 | 13.96 | 12,637 |
| Jun 03, 2024 | 13.84 | 13.84 | 13.84 | 13.85 | 13.85 | 25,866 |
| May 31, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 700 |
| May 30, 2024 | 13.96 | 13.98 | 13.82 | 13.82 | 13.82 | 1,900 |
| May 29, 2024 | 13.97 | 13.99 | 13.96 | 13.96 | 13.96 | 34,534 |
| May 28, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| May 27, 2024 | 14.03 | 14.03 | 14.02 | 14.02 | 14.02 | 722 |
| May 24, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| May 23, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| May 22, 2024 | 14.12 | 14.12 | 14.07 | 14.07 | 14.07 | 9,513 |
| May 21, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 750 |
| May 17, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 500 |
| May 16, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| May 15, 2024 | 14.19 | 14.19 | 14.19 | 14.15 | 14.15 | 600 |
| May 14, 2024 | 13.80 | 13.80 | 13.80 | 13.91 | 13.91 | 221 |
| May 13, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| May 10, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| May 09, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| May 08, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| May 07, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| May 06, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| May 03, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| May 02, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| May 01, 2024 | 13.14 | 13.14 | 13.14 | 13.19 | 13.19 | 475 |
| Apr 30, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Apr 29, 2024 | 13.50 | 13.50 | 13.50 | 13.36 | 13.36 | 150 |
| Apr 26, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Apr 25, 2024 | 13.15 | 13.15 | 13.14 | 13.15 | 13.15 | 1,600 |
| Apr 24, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 23, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 22, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 19, 2024 | 12.92 | 12.92 | 12.92 | 12.85 | 12.85 | 350 |
| Apr 18, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Apr 17, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Apr 16, 2024 | 13.03 | 13.24 | 13.03 | 13.21 | 13.21 | 1,000 |
| Apr 15, 2024 | 13.27 | 13.27 | 13.27 | 13.28 | 13.28 | 300 |
| Apr 12, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 10, 2024 | 13.54 | 13.56 | 13.54 | 13.60 | 13.60 | 700 |
| Apr 09, 2024 | 13.61 | 13.61 | 13.61 | 13.63 | 13.63 | 1,381 |
| Apr 08, 2024 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 1,100 |
| Apr 05, 2024 | 13.62 | 13.64 | 13.62 | 13.62 | 13.62 | 612 |
| Apr 04, 2024 | 13.77 | 13.77 | 13.55 | 13.55 | 13.55 | 603 |
| Apr 03, 2024 | 13.72 | 13.72 | 13.68 | 13.68 | 13.68 | 1,651 |
| Apr 02, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Apr 01, 2024 | 13.91 | 13.91 | 13.84 | 13.84 | 13.84 | 973 |
| Mar 28, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Mar 27, 2024 | 13.85 | 13.88 | 13.85 | 13.88 | 13.88 | 1,038 |
| Mar 26, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Mar 25, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Mar 22, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Mar 21, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Mar 20, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 300 |
| Mar 19, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4,108 |
| Mar 18, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Mar 15, 2024 | 13.56 | 13.61 | 13.54 | 13.61 | 13.61 | 985 |
| Mar 14, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 13, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Mar 12, 2024 | 13.88 | 13.90 | 13.88 | 13.99 | 13.99 | 800 |
| Mar 11, 2024 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | 840 |
| Mar 08, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Mar 07, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Mar 06, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Mar 05, 2024 | 13.63 | 13.63 | 13.55 | 13.63 | 13.63 | 1,352 |
| Mar 04, 2024 | 13.84 | 13.92 | 13.82 | 13.82 | 13.82 | 3,625 |
| Mar 01, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 300 |
| Feb 29, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 925 |
| Feb 28, 2024 | 13.64 | 13.70 | 13.64 | 13.64 | 13.64 | 1,115 |
| Feb 27, 2024 | 13.76 | 13.77 | 13.76 | 13.77 | 13.77 | 1,600 |
| Feb 26, 2024 | 13.67 | 13.67 | 13.67 | 13.73 | 13.73 | 470 |
| Feb 23, 2024 | 13.74 | 13.74 | 13.66 | 13.66 | 13.66 | 332 |
| Feb 22, 2024 | 13.72 | 13.72 | 13.72 | 13.68 | 13.68 | 153 |
| Feb 21, 2024 | 13.26 | 13.26 | 13.26 | 13.27 | 13.27 | 156 |
| Feb 20, 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 13.44 | 2,329 |
| Feb 16, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Feb 15, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Feb 14, 2024 | 13.80 | 13.80 | 13.80 | 13.76 | 13.76 | 768 |
| Feb 13, 2024 | 13.46 | 13.48 | 13.46 | 13.48 | 13.48 | 3,100 |
| Feb 12, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Feb 09, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Feb 08, 2024 | 13.36 | 13.36 | 13.35 | 13.35 | 13.35 | 880 |
| Feb 07, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 203 |
| Feb 06, 2024 | 13.22 | 13.22 | 13.21 | 13.25 | 13.25 | 208 |
| Feb 05, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 700 |
| Feb 02, 2024 | 13.08 | 13.22 | 13.08 | 13.22 | 13.22 | 400 |
| Feb 01, 2024 | 12.82 | 12.91 | 12.81 | 12.91 | 12.91 | 3,514 |
| Jan 31, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Jan 30, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 600 |
| Jan 29, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Jan 26, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Jan 25, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 700 |
| Jan 24, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.