STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

BuzzFeed shares soar after Vivek Ramaswamy discloses 7.7% stake

ETC Group Global Metaverse UCITS ETF (METR.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

10.68

+0.03

(+0.32%)

At close: 10:18AM BST

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	10.59	10.69	10.59	10.68	10.68	1
May 21, 2024	10.70	10.75	10.69	10.65	10.65	320
May 20, 2024	10.68	10.68	10.68	10.69	10.69	-
May 17, 2024	10.59	10.59	10.59	10.68	10.68	10
May 16, 2024	10.66	10.66	10.66	10.66	10.66	-
May 15, 2024	10.52	10.52	10.52	10.53	10.53	1,883
May 14, 2024	10.33	10.33	10.33	10.43	10.43	3
May 13, 2024	10.27	10.54	10.19	10.39	10.39	70
May 10, 2024	10.55	10.55	10.55	10.38	10.38	8
May 09, 2024	10.45	10.45	10.38	10.42	10.42	309
May 08, 2024	10.58	10.58	10.55	10.48	10.48	2
May 07, 2024	10.70	10.70	10.64	10.64	10.64	2
May 03, 2024	10.24	10.24	10.24	10.41	10.41	16
May 02, 2024	10.24	10.24	10.12	10.23	10.23	1
May 01, 2024	10.16	10.16	10.16	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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,429.70-38.46(-0.17%)

S&P 5005,320.94-0.47(-0.01%)

DOW39,851.36-21.63(-0.05%)

CAD/USD0.7322-0.0014(-0.19%)

CRUDE OIL78.19-0.47(-0.60%)

Bitcoin CAD95,919.66+608.44(+0.64%)

STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

ETC Group Global Metaverse UCITS ETF (METR.L)

S&P/TSX
22,429.70
-38.46(-0.17%)

S&P 500
5,320.94
-0.47(-0.01%)

DOW
39,851.36
-21.63(-0.05%)

CAD/USD
0.7322
-0.0014(-0.19%)

CRUDE OIL
78.19
-0.47(-0.60%)

Bitcoin CAD
95,919.66
+608.44(+0.64%)