Dark

FMET
Fidelity Metaverse ETF
stock NASDAQ ETF

Market Open

Aug 7, 2026 3:54:59 PM EDT

38.82USD+1.615%(+0.62)478

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	38.6000	38.8946	38.5300	38.8946	+1.810%	2,509	0.000%
2026-08-06	37.9200	38.2649	37.9200	38.2032	+0.027%	10,178	+1.810%
2026-08-05	38.5700	38.6900	38.1928	38.1928	-1.785%	2,262	+1.838%
2026-08-04	38.0500	39.0000	38.0500	38.8870	+2.916%	5,287	+0.020%
2026-08-03	37.1400	37.7853	37.1400	37.7853	+1.998%	2,829	+2.936%
2026-07-31	37.2000	37.2000	36.6600	37.0452	-1.525%	2,155	+4.992%
2026-07-30	37.1700	37.6189	37.1700	37.6189	+1.981%	3,476	+3.391%
2026-07-29	37.0700	37.1950	36.8880	36.8880	-0.751%	1,139	+5.440%
2026-07-28	36.7200	37.3000	36.7200	37.1672	+0.523%	5,248	+4.648%
2026-07-27	37.0900	37.0900	36.6950	36.9739	+1.535%	3,654	+5.195%
2026-07-24	36.3900	36.7050	36.3900	36.4151	+0.566%	1,518	+6.809%
2026-07-23	36.3300	36.3300	36.0416	36.2100	-1.646%	1,411	+7.414%
2026-07-22	37.0300	37.0300	36.7600	36.8160	-0.985%	3,811	+5.646%
2026-07-21	36.9800	37.2100	36.9800	37.1821	+1.019%	5,367	+4.606%
2026-07-20	36.8000	36.8072	36.7400	36.8072	+0.387%	931	+5.671%
2026-07-17	36.1800	36.7100	36.1800	36.6652	-0.807%	4,659	+6.080%
2026-07-16	37.3499	37.3499	36.9635	36.9635	-1.382%	1,775	+5.224%
2026-07-15	37.3400	37.4815	37.3400	37.4815	+0.515%	1,681	+3.770%
2026-07-14	37.4400	37.4400	37.0700	37.2894	-0.397%	3,258	+4.305%
2026-07-13	37.6000	37.7900	37.3816	37.4381	-0.975%	1,356	+3.890%
2026-07-10	37.7800	37.8350	37.6600	37.8067	+0.314%	1,585	+2.878%
2026-07-09	37.5250	37.7000	37.5250	37.6883	+0.958%	3,958	+3.201%
2026-07-08	37.0800	37.3305	37.0800	37.3305	+0.561%	1,542	+4.190%
2026-07-07	37.1600	37.1600	37.0500	37.1222	-0.577%	1,716	+4.775%
2026-07-06	37.0600	37.4099	37.0600	37.3377	+1.411%	2,315	+4.170%
2026-07-02	37.3000	37.3000	36.8182	36.8182	-0.697%	571	+5.640%
2026-07-01	37.1100	37.3250	37.0766	37.0766	+0.774%	957	+4.903%
2026-06-30	36.3100	36.8200	36.3100	36.7918	+0.978%	5,762	+5.715%
2026-06-29	36.3000	36.4356	36.1200	36.4356	+2.214%	2,138	+6.749%
2026-06-26	35.1200	35.6463	35.1200	35.6463	+0.507%	2,973	+9.113%
2026-06-25	36.3400	36.3400	35.3700	35.4664	-1.286%	6,499	+9.666%
2026-06-24	36.0900	36.3000	35.8600	35.9286	-1.226%	15,120	+8.255%
2026-06-23	36.1000	36.7000	36.1000	36.3747	-2.140%	5,728	+6.928%
2026-06-22	37.4200	37.6600	37.1600	37.1700	-1.174%	3,074	+4.640%
2026-06-18	37.1300	37.6117	37.1300	37.6117	+2.327%	2,787	+3.411%
2026-06-17	37.6700	37.6700	36.6700	36.7564	-1.717%	2,185	+5.817%
2026-06-16	37.9300	37.9300	37.3700	37.3986	-1.483%	6,584	+4.000%
2026-06-15	37.6600	38.0000	37.6600	37.9614	+3.110%	6,341	+2.458%
2026-06-12	36.6300	36.9799	36.6300	36.8164	+0.202%	6,246	+5.645%
2026-06-11	35.9300	36.7422	35.8200	36.7422	+2.004%	6,730	+5.858%
2026-06-10	36.6000	37.0950	36.0202	36.0202	-3.328%	2,846	+7.980%
2026-06-09	37.0100	37.2602	36.7000	37.2602	-2.124%	1,579	+4.386%
2026-06-08	38.2300	38.3850	38.0210	38.0687	+1.132%	4,826	+2.169%
2026-06-05	39.0700	39.0700	37.4400	37.6425	-5.538%	10,280	+3.326%
2026-06-04	39.7200	40.0200	39.7200	39.8494	-0.353%	1,566	-2.396%
2026-06-03	40.0300	40.0300	39.7900	39.9904	-0.363%	1,561	-2.740%
2026-06-02	40.0400	40.2100	40.0400	40.1360	+0.184%	1,069	-3.093%
2026-06-01	39.6700	40.2490	39.6600	40.0622	+1.167%	6,558	-2.914%
2026-05-29	39.6600	39.8150	39.4100	39.6000	+0.469%	7,923	-1.781%
2026-05-28	38.6800	39.4151	38.6800	39.4151	+1.876%	4,608	-1.321%
2026-05-27	38.9500	38.9500	38.5000	38.6891	-1.034%	5,930	+0.531%
2026-05-26	38.7300	39.1800	38.7300	39.0935	+1.744%	8,574	-0.509%
2026-05-22	38.0600	38.5450	38.0600	38.4234	+1.703%	2,422	+1.226%
2026-05-21	37.5499	37.7799	37.3611	37.7799	+0.302%	3,120	+2.951%
2026-05-20	37.0250	37.6660	37.0250	37.6660	+1.991%	2,221	+3.262%
2026-05-19	37.2150	37.2299	36.7001	36.9306	-1.183%	2,834	+5.318%
2026-05-18	37.3600	37.3800	36.9500	37.3728	-0.137%	6,136	+4.072%
2026-05-15	37.6700	37.6700	37.4239	37.4239	-1.613%	936	+3.930%
2026-05-14	38.0000	38.0950	37.7300	38.0374	+0.047%	4,006	+2.254%
2026-05-13	37.7000	38.1100	37.7000	38.0197	+0.889%	3,366	+2.301%
2026-05-12	38.0800	38.0800	37.4550	37.6845	-2.333%	4,622	+3.211%
2026-05-11	38.4910	38.7999	38.4900	38.5848	+0.423%	9,187	+0.803%
2026-05-08	38.0300	38.4224	38.0300	38.4224	+1.533%	1,763	+1.229%
2026-05-07	37.9300	38.2800	37.7400	37.8423	-0.264%	4,636	+2.781%
2026-05-06	37.5700	37.9600	37.5700	37.9424	+2.561%	2,078	+2.510%
2026-05-05	36.8500	36.9990	36.8500	36.9950	+1.141%	4,082	+5.135%
2026-05-04	36.6700	36.6999	36.4300	36.5775	-0.287%	2,818	+6.335%
2026-05-01	36.6500	36.7000	36.4500	36.6828	+0.386%	4,194	+6.030%
2026-04-30	36.0100	36.5417	35.8300	36.5417	+1.823%	2,251	+6.439%
2026-04-29	35.5800	35.8875	35.5800	35.8875	+0.669%	2,182	+8.379%
2026-04-28	35.7000	35.7500	35.5200	35.6491	-1.440%	1,723	+9.104%
2026-04-27	36.1200	36.1700	36.0650	36.1700	-0.056%	3,857	+7.533%
2026-04-24	35.8900	36.2400	35.8900	36.1904	+2.736%	2,618	+7.472%
2026-04-23	35.7800	35.7800	35.1300	35.2267	-2.127%	2,264	+10.412%
2026-04-22	35.8500	35.9923	35.8500	35.9923	+1.735%	1,377	+8.064%
2026-04-21	35.6300	35.9400	35.3786	35.3786	-0.975%	7,474	+9.938%
2026-04-20	35.4300	35.7270	35.4000	35.7270	+0.382%	3,820	+8.866%
2026-04-17	35.5100	35.8100	35.5100	35.5911	+1.356%	4,857	+9.282%
2026-04-16	34.9000	35.1150	34.6900	35.1150	+2.034%	6,643	+10.763%
2026-04-15	34.2650	34.5200	34.2399	34.4150	+1.895%	4,202	+13.016%
2026-04-14	32.8300	33.7800	32.8300	33.7750	+1.323%	2,865	+15.158%
2026-04-13	32.5000	33.3340	32.5000	33.3340	+2.245%	10,508	+16.681%
2026-04-10	32.7500	32.7500	32.6021	32.6021	+0.412%	1,091	+19.301%
2026-04-09	32.5700	32.5700	32.3500	32.4684	-0.239%	1,893	+19.792%
2026-04-08	32.9200	32.9200	32.4800	32.5463	+2.716%	6,695	+19.505%
2026-04-07	31.6300	31.6857	31.3200	31.6857	-0.288%	2,078	+22.751%
2026-04-06	31.5700	31.7772	31.5700	31.7772	+0.352%	6,792	+22.398%
2026-04-02	30.8600	31.6658	30.8600	31.6658	+0.047%	4,281	+22.828%
2026-04-01	31.7100	31.8694	31.5500	31.6510	+0.722%	3,567	+22.886%
2026-03-31	30.4700	31.4450	30.4700	31.4242	+4.262%	3,795	+23.773%
2026-03-30	30.6300	30.6300	30.1396	30.1396	-0.544%	9,739	+29.048%
2026-03-27	30.5600	30.6000	30.2400	30.3046	-1.251%	3,911	+28.346%
2026-03-26	31.2300	31.2300	30.6885	30.6885	-2.742%	2,115	+26.740%
2026-03-25	31.7200	31.7200	31.5500	31.5536	+1.402%	1,338	+23.265%
2026-03-24	31.2000	31.2000	31.0600	31.1174	-1.426%	2,395	+24.993%
2026-03-23	31.7200	31.9250	31.4749	31.5677	+1.154%	5,061	+23.210%
2026-03-20	31.5700	31.5700	31.2077	31.2077	-2.736%	535	+24.631%
2026-03-19	31.7700	32.1700	31.7400	32.0856	-0.346%	7,053	+21.221%
2026-03-18	32.4400	32.4401	32.1971	32.1971	-1.134%	3,255	+20.802%
2026-03-17	32.6200	32.6900	32.5200	32.5665	-0.256%	2,298	+19.431%
2026-03-16	32.6200	32.6500	32.5900	32.6500	+1.442%	2,458	+19.126%
2026-03-13	32.6000	32.7150	32.1700	32.1859	-0.626%	4,359	+20.844%
2026-03-12	32.7900	32.7900	32.3888	32.3888	-1.539%	851	+20.087%
2026-03-11	32.9300	33.0300	32.8600	32.8950	-0.115%	4,711	+18.239%
2026-03-10	33.0000	33.0250	32.8900	32.9330	-0.757%	4,419	+18.102%
2026-03-09	32.2800	33.1842	32.1800	33.1842	+2.043%	5,817	+17.208%
2026-03-06	32.4200	32.7518	32.4200	32.5199	-1.173%	5,082	+19.602%
2026-03-05	32.9600	33.0200	32.6000	32.9060	-0.929%	4,672	+18.199%
2026-03-04	32.9500	33.2760	32.7500	33.2145	+1.246%	5,190	+17.101%
2026-03-03	32.2500	33.0200	32.1001	32.8058	-1.184%	3,108	+18.560%
2026-03-02	32.4700	33.2100	32.4700	33.1989	-0.206%	5,180	+17.156%
2026-02-27	33.1901	33.2675	33.1050	33.2675	-1.675%	4,755	+16.915%
2026-02-26	33.8900	33.8900	33.5300	33.8342	-0.474%	2,047	+14.956%
2026-02-25	33.8700	33.9953	33.7100	33.9953	+1.083%	7,477	+14.412%
2026-02-24	33.1600	33.6800	33.1600	33.6312	+2.069%	7,713	+15.650%
2026-02-23	33.2800	33.3100	32.9000	32.9494	-1.572%	4,314	+18.043%
2026-02-20	33.1850	33.4757	33.1850	33.4757	+0.601%	5,130	+16.188%
2026-02-19	33.1900	33.2950	33.1350	33.2757	-0.412%	6,828	+16.886%
2026-02-18	33.1800	33.5999	33.1800	33.4135	+0.568%	7,435	+16.404%
2026-02-17	33.3200	33.4050	32.8400	33.2248	-0.709%	4,295	+17.065%
2026-02-13	33.3100	33.4622	33.3100	33.4622	-0.276%	3,763	+16.234%
2026-02-12	34.3000	34.3000	33.4600	33.5548	-1.675%	3,374	+15.914%
2026-02-11	34.1500	34.1500	33.8100	34.1263	-1.310%	4,895	+13.973%
2026-02-10	34.7000	34.7401	34.5793	34.5793	-0.018%	5,592	+12.479%
2026-02-09	34.0700	34.6200	34.0700	34.5855	+1.463%	6,586	+12.459%
2026-02-06	33.5200	34.0910	33.4900	34.0868	+3.041%	5,849	+14.105%
2026-02-05	33.4100	33.4500	32.9000	33.0807	-1.940%	10,046	+17.575%
2026-02-04	34.1747	34.1747	33.5000	33.7350	-2.023%	16,769	+15.295%
2026-02-03	35.2700	35.2700	34.3450	34.4317	-2.866%	5,161	+12.962%
2026-02-02	35.5800	35.7100	35.4478	35.4478	+0.030%	3,050	+9.724%
2026-01-30	35.7001	35.7050	35.3650	35.4371	-2.605%	3,850	+9.757%
2026-01-29	36.3300	36.3850	35.9000	36.3850	-0.998%	4,260	+6.897%
2026-01-28	36.8900	36.9550	36.7200	36.7518	+0.089%	3,454	+5.830%
2026-01-27	36.8300	36.8300	36.6800	36.7191	+0.307%	3,617	+5.925%
2026-01-26	36.4700	36.7300	36.4700	36.6066	+0.690%	4,954	+6.250%
2026-01-23	36.3500	36.4464	36.2800	36.3557	+0.806%	4,471	+6.983%
2026-01-22	36.0700	36.2150	36.0300	36.0650	+0.948%	7,113	+7.846%
2026-01-21	35.5400	35.9101	35.4300	35.7263	+1.086%	8,147	+8.868%
2026-01-20	35.6000	35.8200	35.3426	35.3426	-2.606%	5,741	+10.050%
2026-01-16	36.3800	36.4092	36.2881	36.2881	+0.020%	1,927	+7.183%
2026-01-15	36.4700	36.4700	36.2400	36.2808	-0.154%	1,614	+7.204%
2026-01-14	36.3900	36.4302	36.1400	36.3368	-0.530%	4,702	+7.039%
2026-01-13	36.5300	36.7700	36.4400	36.5305	+0.125%	6,040	+6.472%
2026-01-12	36.1600	36.4850	36.1600	36.4850	+0.283%	8,465	+6.604%
2026-01-09	36.1606	36.4962	36.1301	36.3822	+0.102%	5,082	+6.906%
2026-01-08	36.4800	36.4800	36.1700	36.3453	-0.337%	15,609	+7.014%
2026-01-07	36.6700	36.6700	36.4682	36.4682	-0.834%	5,366	+6.653%
2026-01-06	36.6800	36.7900	36.5700	36.7750	+0.665%	9,357	+5.764%
2026-01-05	36.5800	36.7100	36.4200	36.5321	+0.187%	10,014	+6.467%
2026-01-02	36.4800	36.5846	36.3500	36.4640	+1.089%	5,729	+6.666%
2025-12-31	36.2150	36.2550	36.0711	36.0711	-0.816%	6,752	+7.828%
2025-12-30	36.4400	36.4400	36.2900	36.3677	+0.122%	9,346	+6.948%
2025-12-29	36.2400	36.4600	36.1700	36.3234	-0.209%	10,410	+7.079%
2025-12-26	36.4800	36.4800	36.3319	36.3996	+0.037%	3,633	+6.854%
2025-12-24	36.2400	36.4300	36.2400	36.3861	+0.359%	2,167	+6.894%
2025-12-23	36.3200	36.3200	36.1000	36.2559	-0.196%	6,225	+7.278%
2025-12-22	36.3800	36.4600	36.2700	36.3272	+0.345%	7,458	+7.067%
2025-12-19	35.8800	36.2024	35.8800	36.2024	+1.223%	1,972	+7.437%
2025-12-18	35.8900	35.9600	35.7200	35.7650	+1.012%	2,940	+8.750%
2025-12-17	35.9800	36.0400	35.3500	35.4066	-1.773%	5,284	+9.851%
2025-12-16	35.8100	36.0748	35.8100	36.0456	-0.178%	3,387	+7.904%
2025-12-15	36.4400	36.4400	36.1000	36.1100	-0.459%	3,588	+7.711%
2025-12-12	36.9100	36.9400	36.1501	36.2764	-1.431%	9,906	+7.217%
2025-12-11	36.7000	36.8800	36.5200	36.8032	-0.014%	12,902	+5.683%
2025-12-10	36.7600	36.8835	36.5400	36.8084	+0.150%	8,304	+5.668%
2025-12-09	36.6700	36.7600	36.6400	36.7533	+0.145%	1,516	+5.826%
2025-12-08	36.6900	36.7599	36.6260	36.7000	+0.105%	4,812	+5.980%
2025-12-05	36.5400	36.7750	36.4900	36.6616	+1.037%	5,986	+6.091%
2025-12-04	36.4300	36.4300	36.1150	36.2854	+0.222%	5,210	+7.191%
2025-12-03	36.0400	36.2300	35.8200	36.2050	+0.491%	4,631	+7.429%
2025-12-02	36.1245	36.1700	35.9200	36.0280	+0.258%	5,798	+7.957%
2025-12-01	35.6000	35.9910	35.6000	35.9354	+0.096%	5,453	+8.235%
2025-11-28	35.8480	35.9011	35.8400	35.9011	+0.667%	885	+8.338%
2025-11-26	35.7300	35.7500	35.6150	35.6632	+0.313%	8,468	+9.061%
2025-11-25	35.1900	35.5518	35.1900	35.5518	+0.310%	2,245	+9.403%
2025-11-24	35.1200	35.4999	35.1200	35.4419	+1.934%	13,015	+9.742%
2025-11-21	34.6980	34.8265	34.2500	34.7693	+1.340%	6,963	+11.865%
2025-11-20	35.8100	35.8150	34.3095	34.3095	-2.545%	5,774	+13.364%
2025-11-19	35.3900	35.6050	35.0500	35.2056	-0.754%	9,433	+10.478%
2025-11-18	35.4555	35.6250	35.0700	35.4729	-0.352%	5,134	+9.646%
2025-11-17	36.0300	36.2448	35.4215	35.5981	-1.844%	8,958	+9.260%
2025-11-14	36.3100	36.5300	36.2669	36.2669	+0.104%	3,140	+7.245%
2025-11-13	36.9900	37.0100	36.1500	36.2291	-2.500%	47,386	+7.357%
2025-11-12	37.3400	37.3400	37.0880	37.1582	+0.336%	17,396	+4.673%
2025-11-11	37.0600	37.1700	36.9600	37.0337	-0.455%	12,546	+5.025%
2025-11-10	37.1500	37.2479	36.8900	37.2028	+2.109%	6,703	+4.548%
2025-11-07	36.1700	36.4345	35.6900	36.4345	-0.246%	8,154	+6.752%
2025-11-06	37.3800	37.3800	36.5150	36.5245	-2.396%	12,019	+6.489%
2025-11-05	37.1600	37.5119	37.0300	37.4213	+0.352%	7,922	+3.937%
2025-11-04	37.7400	37.7900	37.2900	37.2900	-2.586%	11,264	+4.303%
2025-11-03	38.7200	38.7200	38.1000	38.2800	-0.305%	16,883	+1.606%
2025-10-31	38.6000	38.6000	38.2172	38.3973	+0.578%	5,255	+1.295%
2025-10-30	38.4200	38.5800	38.1100	38.1766	-2.180%	14,575	+1.881%
2025-10-29	39.4400	39.4400	38.8900	39.0275	-0.238%	5,643	-0.341%
2025-10-28	39.4100	39.4100	39.1206	39.1206	-0.339%	18,520	-0.578%
2025-10-27	39.0500	39.3100	39.0000	39.2536	+1.927%	15,795	-0.915%
2025-10-24	38.5200	38.6900	38.4490	38.5113	+1.368%	19,179	+0.995%
2025-10-23	37.6900	38.0700	37.6900	37.9916	+0.413%	3,760	+2.377%
2025-10-22	38.3200	38.3200	37.5200	37.8353	-1.405%	11,229	+2.800%
2025-10-21	38.4200	38.4800	38.1816	38.3744	-0.042%	5,590	+1.356%
2025-10-20	38.0700	38.4700	38.0700	38.3904	+1.930%	8,346	+1.313%
2025-10-17	37.4800	37.6635	37.3150	37.6635	-0.095%	4,485	+3.269%
2025-10-16	38.1500	38.1671	37.5300	37.6994	-0.862%	8,156	+3.170%
2025-10-15	38.0000	38.2700	37.7000	38.0273	+1.497%	4,317	+2.281%
2025-10-14	37.3200	37.8400	37.0800	37.4665	-0.641%	8,151	+3.812%
2025-10-13	37.4600	37.7095	37.4600	37.7081	+2.452%	5,860	+3.147%
2025-10-10	38.4400	38.4400	36.8050	36.8055	-4.287%	13,439	+5.676%
2025-10-09	38.5400	38.5900	38.1900	38.4541	-0.366%	7,288	+1.146%
2025-10-08	38.1300	38.5952	38.1300	38.5952	+1.437%	4,810	+0.776%
2025-10-07	38.5500	38.6987	37.9600	38.0484	-1.049%	10,273	+2.224%
2025-10-06	38.4900	38.6900	38.3147	38.4519	+1.687%	5,798	+1.151%
2025-10-03	38.1000	38.1500	37.7150	37.8141	-0.578%	6,894	+2.857%
2025-10-02	38.0600	38.0600	37.8600	38.0340	+0.916%	5,179	+2.263%
2025-10-01	37.6600	37.7500	37.4700	37.6889	-0.538%	15,704	+3.199%
2025-09-30	38.0100	38.0100	37.5600	37.8928	-0.215%	3,376	+2.644%
2025-09-29	38.1489	38.1750	37.9745	37.9745	+0.779%	5,786	+2.423%
2025-09-26	37.2483	37.6808	37.2483	37.6808	+0.671%	1,606	+3.221%
2025-09-25	37.2000	37.4800	37.2000	37.4295	-0.157%	2,427	+3.914%
2025-09-24	37.7800	37.7800	37.3300	37.4884	-0.909%	16,985	+3.751%
2025-09-23	38.1600	38.1700	37.7300	37.8323	-1.032%	9,793	+2.808%
2025-09-22	37.8000	38.2800	37.8000	38.2269	+0.916%	15,892	+1.747%
2025-09-19	37.9800	37.9800	37.6800	37.8798	-0.069%	6,572	+2.679%
2025-09-18	37.7200	38.0299	37.6800	37.9058	+0.881%	20,643	+2.609%
2025-09-17	37.4600	37.6884	37.4600	37.5748	+0.297%	2,156	+3.512%
2025-09-16	37.4100	37.4870	37.2600	37.4637	+0.287%	8,375	+3.819%
2025-09-15	36.9400	37.3900	36.9400	37.3565	+1.267%	9,366	+4.117%
2025-09-12	36.8800	36.9185	36.7800	36.8891	+0.304%	5,656	+5.437%
2025-09-11	36.7400	36.9000	36.7198	36.7774	+0.810%	8,994	+5.757%
2025-09-10	36.8400	36.8400	36.4185	36.4820	+0.267%	2,804	+6.613%
2025-09-09	36.2500	36.3850	36.2200	36.3850	+0.450%	3,746	+6.897%
2025-09-08	36.2800	36.3099	36.1200	36.2221	+0.920%	5,819	+7.378%
2025-09-05	36.0600	36.1500	35.6750	35.8919	+0.197%	11,489	+8.366%
2025-09-04	35.7300	35.8214	35.5286	35.8214	+0.524%	2,240	+8.579%
2025-09-03	35.7600	35.8290	35.4500	35.6347	+0.657%	6,833	+9.148%
2025-09-02	35.1800	35.4100	35.1101	35.4022	-0.861%	5,098	+9.865%
2025-08-29	36.0200	36.0500	35.6850	35.7097	-0.762%	12,222	+8.919%
2025-08-28	35.8500	36.0590	35.8500	35.9839	+0.724%	1,846	+8.089%
2025-08-27	35.6400	35.7788	35.4700	35.7252	+0.249%	9,904	+8.872%
2025-08-26	35.6450	35.6714	35.5501	35.6363	+0.198%	5,412	+9.143%
2025-08-25	35.7100	35.7155	35.5650	35.5658	-0.143%	3,601	+9.360%
2025-08-22	34.9500	35.6600	34.9500	35.6166	+2.364%	3,303	+9.204%
2025-08-21	34.8950	34.9100	34.7100	34.7940	-0.616%	3,765	+11.785%
2025-08-20	35.0400	35.0589	34.5300	35.0096	-0.417%	12,631	+11.097%
2025-08-19	35.5400	35.5700	35.1400	35.1562	-1.540%	6,290	+10.634%
2025-08-18	35.6800	35.7080	35.6000	35.7061	+0.061%	3,797	+8.930%
2025-08-15	35.6350	35.7100	35.6000	35.6844	-0.467%	3,640	+8.996%
2025-08-14	35.5600	35.9000	35.5600	35.8517	-0.627%	6,635	+8.487%
2025-08-13	36.0300	36.1399	35.8600	36.0778	+0.885%	8,950	+7.808%
2025-08-12	35.6206	35.7612	35.6143	35.7612	+1.794%	7,017	+8.762%
2025-08-11	35.3100	35.4600	35.1311	35.1311	-0.325%	7,025	+10.713%
2025-08-08	35.1100	35.3100	35.1100	35.2455	+0.228%	4,284	+10.353%
2025-08-07	35.4000	35.5200	34.9000	35.1654	+0.194%	17,367	+10.605%
2025-08-06	35.1200	35.1900	34.7300	35.0972	-0.485%	15,739	+10.820%
2025-08-05	35.6800	35.6800	35.2500	35.2682	-0.640%	5,500	+10.282%
2025-08-04	35.3420	35.4990	35.3420	35.4952	+2.353%	4,603	+9.577%
2025-08-01	34.9900	34.9900	34.5000	34.6792	-1.635%	8,985	+12.155%
2025-07-31	35.8890	35.8890	35.2500	35.2556	+0.142%	7,581	+10.322%
2025-07-30	35.2300	35.4400	35.1100	35.2055	+0.270%	12,083	+10.479%
2025-07-29	35.4500	35.4500	35.0301	35.1106	-0.282%	10,498	+10.777%
2025-07-28	35.2100	35.2200	35.1161	35.2099	+0.817%	10,435	+10.465%
2025-07-25	34.7800	34.9700	34.7800	34.9245	+0.290%	5,681	+11.368%
2025-07-24	35.0700	35.0700	34.7900	34.8235	-0.430%	4,438	+11.691%
2025-07-23	34.9000	35.0290	34.7800	34.9740	+0.340%	5,736	+11.210%
2025-07-22	34.9050	34.9050	34.6600	34.8555	-0.349%	4,720	+11.588%
2025-07-21	35.0400	35.1899	34.9600	34.9776	+0.529%	6,181	+11.199%
2025-07-18	34.9300	34.9300	34.6301	34.7937	+0.184%	3,459	+11.786%
2025-07-17	34.6820	34.7300	34.6820	34.7297	+0.698%	2,011	+11.992%
2025-07-16	34.2400	34.4891	34.1000	34.4891	+1.023%	8,656	+12.774%
2025-07-15	34.3352	34.4100	34.1400	34.1400	+0.738%	4,039	+13.927%
2025-07-14	33.7000	34.0121	33.6800	33.8900	+0.355%	2,215	+14.767%
2025-07-11	33.9699	33.9699	33.7700	33.7700	-0.626%	1,042	+15.175%
2025-07-10	34.1200	34.1200	33.8452	33.9829	-0.226%	6,645	+14.453%
2025-07-09	34.0900	34.0900	33.8110	34.0600	+0.176%	7,519	+14.194%
2025-07-08	33.8801	34.0400	33.8801	34.0000	+0.592%	6,793	+14.396%
2025-07-07	34.0200	34.0338	33.6100	33.8000	-0.967%	18,531	+15.073%
2025-07-03	34.0100	34.2900	34.0100	34.1300	+0.649%	3,721	+13.960%
2025-07-02	33.6900	33.9148	33.5700	33.9100	+0.415%	5,174	+14.699%
2025-07-01	33.9300	33.9500	33.6301	33.7700	-0.647%	11,831	+15.175%
2025-06-30	33.8900	33.9900	33.8400	33.9900	+1.010%	83,592	+14.430%
2025-06-27	33.6600	33.8599	33.4200	33.6500	+0.448%	6,329	+15.586%
2025-06-26	33.3800	33.5699	33.2100	33.5000	-0.149%	4,759	+16.103%
2025-06-25	33.6700	33.6750	33.4512	33.5500	-0.149%	4,350	+15.930%
2025-06-24	33.0600	33.6300	33.0600	33.6000	+3.099%	114,287	+15.758%
2025-06-23	32.2900	32.6700	32.2200	32.5900	+0.898%	6,698	+19.345%
2025-06-20	32.7300	32.8100	32.3000	32.3000	-0.646%	2,620	+20.417%
2025-06-18	32.6421	32.7600	32.4600	32.5100	+1.120%	4,763	+19.639%
2025-06-17	32.4401	32.4600	32.1500	32.1500	-1.168%	3,107	+20.979%
2025-06-16	32.0000	32.6583	32.0000	32.5300	+2.071%	5,698	+19.565%
2025-06-13	32.0200	32.1800	31.8400	31.8700	-2.508%	5,014	+22.041%
2025-06-12	32.6400	32.7400	32.6400	32.6900	+0.544%	1,311	+18.980%
2025-06-11	32.8400	32.8790	32.3401	32.5131	-0.083%	5,891	+19.627%
2025-06-10	32.3800	32.6899	32.3712	32.5400	+0.370%	3,825	+19.529%
2025-06-09	32.1900	32.4990	32.1900	32.4200	+1.154%	6,586	+19.971%
2025-06-06	32.0000	32.1000	31.9576	32.0500	+1.296%	6,242	+21.356%
2025-06-05	31.8300	31.8600	31.6400	31.6400	-0.472%	2,940	+22.929%
2025-06-04	31.4000	31.7900	31.4000	31.7900	+1.436%	2,392	+22.349%
2025-06-03	31.0000	31.4000	30.9702	31.3400	+1.097%	2,969	+24.105%
2025-06-02	30.5900	31.0000	30.5900	31.0000	+1.274%	2,652	+25.466%
2025-05-30	30.7100	30.7100	30.5000	30.6100	-0.714%	1,667	+27.065%
2025-05-29	31.3800	31.3800	30.8200	30.8300	+0.065%	2,479	+26.158%
2025-05-28	31.0700	31.0700	30.8100	30.8100	-0.227%	1,575	+26.240%
2025-05-27	30.5300	30.9700	30.5300	30.8800	+2.591%	3,975	+25.954%
2025-05-23	30.1256	30.2400	30.0800	30.1000	-1.065%	1,816	+29.218%
2025-05-22	30.5454	30.5454	30.4207	30.4240	+0.409%	1,150	+27.842%
2025-05-21	30.8115	30.8599	30.3000	30.3000	-1.335%	1,622	+28.365%
2025-05-20	30.5900	30.7100	30.5900	30.7100	+0.033%	1,361	+26.651%
2025-05-19	30.2900	30.7000	30.2800	30.7000	-0.453%	6,351	+26.693%
2025-05-16	30.6956	30.9000	30.6956	30.8398	+0.691%	3,374	+26.118%
2025-05-15	30.6100	30.7615	30.5300	30.6281	-0.169%	5,363	+26.990%
2025-05-14	30.7800	30.8099	30.6000	30.6800	+1.087%	3,902	+26.775%
2025-05-13	29.9000	30.3778	29.9000	30.3500	+1.505%	4,693	+28.154%
2025-05-12	29.8300	29.9000	29.7501	29.9000	+3.747%	5,202	+30.082%
2025-05-09	28.9800	29.0840	28.8100	28.8200	+0.278%	5,292	+34.957%
2025-05-08	28.8700	29.0086	28.7400	28.7400	+0.419%	3,570	+35.333%
2025-05-07	28.7650	28.7650	28.5200	28.6200	-0.652%	1,568	+35.900%
2025-05-06	28.8030	28.8079	28.7500	28.8079	-0.403%	1,254	+35.014%
2025-05-05	28.7900	29.0280	28.7900	28.9244	+0.282%	4,082	+34.470%
2025-05-02	28.8600	28.9400	28.8000	28.8431	+2.280%	5,345	+34.849%
2025-05-01	28.5000	28.5000	28.2000	28.2000	+0.499%	1,954	+37.924%
2025-04-30	27.6200	28.0600	27.5300	28.0600	-0.142%	2,749	+38.612%
2025-04-29	27.9100	28.1800	27.9100	28.1000	+0.002%	1,684	+38.415%
2025-04-28	28.0700	28.1199	27.8200	28.0994	+0.283%	2,970	+38.418%
2025-04-25	27.7500	28.1200	27.7500	28.0200	+1.228%	2,326	+38.810%
2025-04-24	26.9700	27.6800	26.9700	27.6800	+2.633%	4,824	+40.515%
2025-04-23	27.4700	27.4700	26.9700	26.9700	+2.548%	6,104	+44.214%
2025-04-22	26.0200	26.3540	26.0200	26.3000	+1.898%	2,086	+47.888%
2025-04-21	25.7400	25.8300	25.6296	25.8100	-1.676%	1,826	+50.696%
2025-04-17	26.2916	26.3200	26.2500	26.2500	+0.459%	1,127	+48.170%
2025-04-16	26.3000	26.4450	26.1300	26.1300	-2.645%	8,547	+48.850%
2025-04-15	26.8600	26.9700	26.7550	26.8400	+0.374%	5,461	+44.913%
2025-04-14	27.3100	27.3100	26.6100	26.7400	+0.262%	6,875	+45.455%
2025-04-11	26.2600	26.6700	26.1200	26.6700	+2.223%	4,067	+45.837%
2025-04-10	26.4700	26.5149	25.5200	26.0900	-4.467%	5,670	+49.079%
2025-04-09	24.3000	27.3100	24.3000	27.3100	+11.789%	13,187	+42.419%
2025-04-08	25.9100	25.9100	24.0101	24.4300	-2.123%	8,158	+59.208%
2025-04-07	24.1100	25.5400	23.8550	24.9600	-0.881%	23,823	+55.828%
2025-04-04	25.8700	25.9700	25.0700	25.1819	-5.081%	8,756	+54.455%
2025-04-03	27.0000	27.0000	26.5300	26.5300	-6.022%	7,252	+46.606%
2025-04-02	27.8300	28.3500	27.8300	28.2300	+0.606%	6,446	+37.778%
2025-04-01	27.8200	28.0600	27.6100	28.0600	+1.081%	2,650	+38.612%
2025-03-31	27.8500	27.8500	27.1289	27.7600	-0.857%	11,468	+40.110%
2025-03-28	28.5518	28.5600	27.8850	28.0000	-2.744%	3,479	+38.909%
2025-03-27	28.8900	28.9380	28.7900	28.7900	-1.031%	894	+35.098%
2025-03-26	29.6000	29.6000	28.9240	29.0900	-1.856%	2,766	+33.704%
2025-03-25	29.7499	29.7499	29.5909	29.6400	+0.237%	2,896	+31.223%
2025-03-24	29.3900	29.6199	29.3900	29.5700	+1.930%	7,089	+31.534%
2025-03-21	28.6900	29.0100	28.6900	29.0100	-0.206%	1,157	+34.073%
2025-03-20	28.9500	29.3292	28.9500	29.0700	-0.853%	4,619	+33.796%
2025-03-19	29.1100	29.3200	29.1100	29.3200	+1.103%	4,923	+32.656%
2025-03-18	29.3700	29.3700	29.0000	29.0000	-2.031%	6,602	+34.119%
2025-03-17	29.2500	29.6499	29.2500	29.6011	+1.392%	5,157	+31.396%
2025-03-14	28.8800	29.1946	28.8800	29.1946	+2.509%	14,334	+33.225%
2025-03-13	28.6600	28.9600	28.4001	28.4800	-2.533%	2,247	+36.568%
2025-03-12	29.3600	29.3700	29.0501	29.2200	+0.928%	7,092	+33.110%
2025-03-11	28.8000	29.0800	28.5600	28.9514	+0.806%	12,934	+34.344%
2025-03-10	29.3300	29.3301	28.6200	28.7200	-3.753%	13,446	+35.427%
2025-03-07	29.6300	29.9505	29.3200	29.8400	+0.117%	6,136	+30.344%
2025-03-06	30.1700	30.4569	29.8050	29.8050	-2.380%	3,608	+30.497%
2025-03-05	30.0600	30.5317	30.0001	30.5317	+2.628%	4,117	+27.391%
2025-03-04	29.3300	30.0000	29.0800	29.7500	+0.541%	10,775	+30.738%
2025-03-03	30.4900	30.4900	29.4700	29.5900	-2.440%	8,062	+31.445%
2025-02-28	30.0100	30.3300	29.9252	30.3300	+0.099%	10,274	+28.238%
2025-02-27	31.2600	31.2600	30.3000	30.3000	-3.257%	3,496	+28.365%
2025-02-26	31.3400	31.7099	31.1700	31.3201	+0.737%	3,840	+24.184%
2025-02-25	31.4600	31.4600	30.9701	31.0910	-1.173%	5,805	+25.099%
2025-02-24	31.9100	31.9100	31.4600	31.4600	-1.832%	8,713	+23.632%
2025-02-21	32.8800	32.8800	32.0200	32.0472	-2.136%	5,643	+21.367%
2025-02-20	32.7600	32.7600	32.4650	32.7468	+0.101%	5,769	+18.774%
2025-02-19	32.5900	32.9000	32.5269	32.7136	+0.567%	5,952	+18.894%
2025-02-18	32.4700	32.5292	32.4200	32.5292	+0.694%	4,541	+19.568%

.dark-mode .fXBFp2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXBFp2{ color: #333333; background-color: white; border: 2px solid #333333; }FMETFidelity Metaverse ETFstock NASDAQ ETF

FMET
Fidelity Metaverse ETF
stock NASDAQ ETF