ETC Group Global Metaverse UCITS ETF (METR.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 08:03AM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 0.00 | 0.00 | 0.00 | 10.06 | 10.06 | 2 |
| Apr 30, 2024 | 10.34 | 10.34 | 10.34 | 10.19 | 10.19 | 2 |
| Apr 29, 2024 | 10.30 | 10.39 | 10.30 | 10.32 | 10.32 | 102 |
| Apr 26, 2024 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | 27 |
| Apr 25, 2024 | 9.84 | 9.94 | 9.82 | 9.90 | 9.90 | 27 |
| Apr 24, 2024 | 10.22 | 10.22 | 10.20 | 10.06 | 10.06 | 15 |
| Apr 23, 2024 | 9.90 | 9.99 | 9.88 | 10.08 | 10.08 | 1,066 |
| Apr 22, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| Apr 19, 2024 | 9.88 | 9.88 | 9.88 | 9.82 | 9.82 | 24 |
| Apr 18, 2024 | 10.03 | 10.03 | 10.03 | 10.01 | 10.01 | 13 |
| Apr 17, 2024 | 9.91 | 9.91 | 9.91 | 9.93 | 9.93 | - |
| Apr 16, 2024 | 10.04 | 10.04 | 9.94 | 10.01 | 10.01 | 43 |
| Apr 15, 2024 | 10.36 | 10.36 | 10.20 | 10.20 | 10.20 | 28 |
| Apr 12, 2024 | 10.45 | 10.48 | 10.42 | 10.31 | 10.31 | 1,828 |
| Apr 11, 2024 | 10.32 | 10.32 | 10.32 | 10.35 | 10.35 | 17 |
| Apr 10, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Apr 09, 2024 | 10.39 | 10.42 | 10.32 | 10.38 | 10.38 | 6 |
| Apr 08, 2024 | 10.41 | 10.44 | 10.28 | 10.41 | 10.41 | 23 |
| Apr 05, 2024 | 10.25 | 10.32 | 10.25 | 10.35 | 10.35 | 2,621 |
| Apr 04, 2024 | 10.38 | 10.53 | 10.38 | 10.51 | 10.51 | 21 |
| Apr 03, 2024 | 10.37 | 10.37 | 10.29 | 10.45 | 10.45 | 22 |
| Apr 02, 2024 | 10.36 | 10.61 | 10.36 | 10.31 | 10.31 | 41 |
| Mar 28, 2024 | 10.57 | 10.57 | 10.46 | 10.59 | 10.59 | 24 |
| Mar 27, 2024 | 10.54 | 10.63 | 10.44 | 10.48 | 10.48 | 140 |
| Mar 26, 2024 | 10.56 | 10.65 | 10.48 | 10.61 | 10.61 | 1,193 |
| Mar 25, 2024 | 10.50 | 10.56 | 10.47 | 10.52 | 10.52 | 56 |
| Mar 22, 2024 | 10.59 | 10.66 | 10.56 | 10.55 | 10.55 | 137 |
| Mar 21, 2024 | 10.56 | 10.68 | 10.56 | 10.68 | 10.68 | 2,718 |
| Mar 20, 2024 | 10.41 | 10.46 | 10.28 | 10.42 | 10.42 | 1,923 |
| Mar 19, 2024 | 10.42 | 10.42 | 10.21 | 10.35 | 10.35 | 1,107 |
| Mar 18, 2024 | 10.49 | 10.49 | 10.49 | 10.48 | 10.48 | 1 |
| Mar 15, 2024 | 10.59 | 10.59 | 10.59 | 10.40 | 10.40 | - |
| Mar 14, 2024 | 10.13 | 10.71 | 10.13 | 10.52 | 10.52 | 586 |
| Mar 13, 2024 | 10.72 | 10.72 | 10.66 | 10.66 | 10.66 | 13,526 |
| Mar 12, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Mar 11, 2024 | 10.62 | 10.75 | 10.44 | 10.55 | 10.55 | 5 |
| Mar 08, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Mar 07, 2024 | 10.35 | 10.35 | 10.35 | 10.47 | 10.47 | - |
| Mar 06, 2024 | 10.33 | 10.33 | 10.33 | 10.40 | 10.40 | 822 |
| Mar 05, 2024 | 10.42 | 10.42 | 10.42 | 10.23 | 10.23 | - |
| Mar 04, 2024 | 10.55 | 10.55 | 10.55 | 10.44 | 10.44 | - |
| Mar 01, 2024 | 10.53 | 10.53 | 10.53 | 10.49 | 10.49 | - |
| Feb 29, 2024 | 10.28 | 10.30 | 10.28 | 10.33 | 10.33 | 1,822 |
| Feb 28, 2024 | 10.37 | 10.54 | 10.27 | 10.38 | 10.38 | 1,764 |
| Feb 27, 2024 | 10.39 | 10.43 | 10.36 | 10.39 | 10.39 | 1,500 |
| Feb 26, 2024 | 10.38 | 10.38 | 10.34 | 10.35 | 10.35 | 2,500 |
| Feb 23, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Feb 22, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Feb 21, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Feb 20, 2024 | 10.23 | 10.40 | 10.23 | 10.22 | 10.22 | 7,151 |
| Feb 19, 2024 | 10.39 | 10.43 | 10.39 | 10.42 | 10.42 | 702 |
| Feb 16, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Feb 15, 2024 | 10.51 | 10.51 | 10.51 | 10.50 | 10.50 | 822 |
| Feb 14, 2024 | 10.32 | 10.36 | 10.28 | 10.32 | 10.32 | 2,376 |
| Feb 13, 2024 | 10.19 | 10.42 | 10.19 | 10.21 | 10.21 | 237 |
| Feb 12, 2024 | 10.38 | 10.48 | 10.38 | 10.53 | 10.53 | 926 |
| Feb 09, 2024 | 10.33 | 10.33 | 10.33 | 10.35 | 10.35 | - |
| Feb 08, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Feb 07, 2024 | 10.13 | 10.25 | 10.03 | 10.13 | 10.13 | 5,417 |
| Feb 06, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Feb 05, 2024 | 10.34 | 10.34 | 10.18 | 10.09 | 10.09 | 30 |
| Feb 02, 2024 | 9.89 | 10.12 | 9.89 | 10.20 | 10.20 | 837 |
| Feb 01, 2024 | 9.97 | 9.97 | 9.97 | 9.89 | 9.89 | 2 |
| Jan 31, 2024 | 10.07 | 10.07 | 10.07 | 9.98 | 9.98 | - |
| Jan 30, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Jan 29, 2024 | 10.13 | 10.13 | 10.05 | 10.06 | 10.06 | 1,645 |
| Jan 26, 2024 | 10.08 | 10.08 | 9.89 | 10.05 | 10.05 | 37 |
| Jan 25, 2024 | 10.09 | 10.11 | 10.09 | 10.14 | 10.14 | 247 |
| Jan 24, 2024 | 10.23 | 10.23 | 10.23 | 10.15 | 10.15 | 1 |
| Jan 23, 2024 | 10.01 | 10.01 | 10.01 | 10.02 | 10.02 | 225 |
| Jan 22, 2024 | 9.83 | 9.95 | 9.83 | 10.04 | 10.04 | 200 |
| Jan 19, 2024 | 9.86 | 9.86 | 9.76 | 9.79 | 9.79 | 41 |
| Jan 18, 2024 | 9.64 | 9.79 | 9.64 | 9.75 | 9.75 | 153 |
| Jan 17, 2024 | 9.65 | 9.73 | 9.60 | 9.59 | 9.59 | 271 |
| Jan 16, 2024 | 9.71 | 9.79 | 9.71 | 9.77 | 9.77 | 372 |
| Jan 15, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Jan 12, 2024 | 9.91 | 9.94 | 9.91 | 9.91 | 9.91 | 6 |
| Jan 11, 2024 | 9.89 | 9.89 | 9.89 | 9.86 | 9.86 | - |
| Jan 10, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jan 09, 2024 | 9.89 | 9.94 | 9.77 | 9.89 | 9.89 | 827 |
| Jan 08, 2024 | 9.71 | 9.87 | 9.71 | 9.83 | 9.83 | 1 |
| Jan 05, 2024 | 9.71 | 9.71 | 9.71 | 9.76 | 9.76 | - |
| Jan 04, 2024 | 9.66 | 9.74 | 9.66 | 9.77 | 9.77 | 822 |
| Jan 03, 2024 | 9.77 | 9.88 | 9.77 | 9.71 | 9.71 | 44 |
| Jan 02, 2024 | 10.25 | 10.25 | 10.18 | 9.89 | 9.89 | 1 |
| Dec 29, 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Dec 28, 2023 | 10.37 | 10.37 | 10.33 | 10.26 | 10.26 | 67 |
| Dec 27, 2023 | 10.22 | 10.50 | 10.16 | 10.22 | 10.22 | 2 |
| Dec 22, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Dec 21, 2023 | 10.05 | 10.05 | 10.05 | 10.03 | 10.03 | - |
| Dec 20, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Dec 19, 2023 | 10.01 | 10.12 | 10.01 | 10.13 | 10.13 | 7 |
| Dec 18, 2023 | 10.12 | 10.12 | 10.12 | 9.97 | 9.97 | - |
| Dec 15, 2023 | 9.97 | 9.97 | 9.97 | 9.98 | 9.98 | 1 |
| Dec 14, 2023 | 9.91 | 9.91 | 9.91 | 9.96 | 9.96 | 2 |
| Dec 13, 2023 | 9.68 | 9.73 | 9.68 | 9.70 | 9.70 | 816 |
| Dec 12, 2023 | 9.70 | 9.70 | 9.70 | 9.68 | 9.68 | 1 |
| Dec 11, 2023 | 9.45 | 9.63 | 9.45 | 9.59 | 9.59 | 1 |
| Dec 08, 2023 | 9.55 | 9.55 | 9.55 | 9.51 | 9.51 | 29 |
| Dec 07, 2023 | 9.47 | 9.47 | 9.39 | 9.41 | 9.41 | 302 |
| *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.