Singapore markets close in 1 hour 25 minutes
Straits Times Index
3,323.06 -3.22 (-0.10%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,077.26 +4.36 (+0.02%) FTSE 100
8,281.70 +33.91 (+0.41%) Bitcoin USD
61,562.53 +746.66 (+1.23%) CMC Crypto 200
1,279.55 -4.24 (-0.33%)
Fidelity Total Metaverse ETF - L (FMTV.NE)
Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
At close: 01:08PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 14.33 | 14.33 | 14.33 | 14.38 | 14.38 | 500 |
| 24 Jun 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 21 Jun 2024 | 14.39 | 14.43 | 14.39 | 14.43 | 14.43 | 1,882 |
| 20 Jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 19 Jun 2024 | 14.47 | 14.47 | 14.47 | 14.55 | 14.55 | 154 |
| 18 Jun 2024 | 14.60 | 14.60 | 14.56 | 14.54 | 14.54 | 725 |
| 17 Jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 100 |
| 14 Jun 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 13 Jun 2024 | 14.40 | 14.40 | 14.39 | 14.39 | 14.39 | 1,472 |
| 12 Jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 11 Jun 2024 | 14.15 | 14.22 | 14.15 | 14.24 | 14.24 | 808 |
| 10 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 07 Jun 2024 | 14.33 | 14.33 | 14.23 | 14.23 | 14.23 | 2,900 |
| 06 Jun 2024 | 14.24 | 14.24 | 14.23 | 14.23 | 14.23 | 1,400 |
| 05 Jun 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 04 Jun 2024 | 13.92 | 13.92 | 13.92 | 13.96 | 13.96 | 12,637 |
| 03 Jun 2024 | 13.84 | 13.84 | 13.84 | 13.85 | 13.85 | 25,866 |
| 31 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 700 |
| 30 May 2024 | 13.96 | 13.98 | 13.82 | 13.82 | 13.82 | 1,900 |
| 29 May 2024 | 13.97 | 13.99 | 13.96 | 13.96 | 13.96 | 34,534 |
| 28 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 27 May 2024 | 14.03 | 14.03 | 14.02 | 14.02 | 14.02 | 722 |
| 24 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 23 May 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 22 May 2024 | 14.12 | 14.12 | 14.07 | 14.07 | 14.07 | 9,513 |
| 21 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 750 |
| 17 May 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 500 |
| 16 May 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 15 May 2024 | 14.19 | 14.19 | 14.19 | 14.15 | 14.15 | 600 |
| 14 May 2024 | 13.80 | 13.80 | 13.80 | 13.91 | 13.91 | 221 |
| 13 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 10 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 09 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 08 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 07 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 06 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 03 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 02 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 01 May 2024 | 13.14 | 13.14 | 13.14 | 13.19 | 13.19 | 475 |
| 30 Apr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 29 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.36 | 13.36 | 150 |
| 26 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 25 Apr 2024 | 13.15 | 13.15 | 13.14 | 13.15 | 13.15 | 1,600 |
| 24 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 23 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 22 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 19 Apr 2024 | 12.92 | 12.92 | 12.92 | 12.85 | 12.85 | 350 |
| 18 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 17 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 16 Apr 2024 | 13.03 | 13.24 | 13.03 | 13.21 | 13.21 | 1,000 |
| 15 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.28 | 13.28 | 300 |
| 12 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 11 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 10 Apr 2024 | 13.54 | 13.56 | 13.54 | 13.60 | 13.60 | 700 |
| 09 Apr 2024 | 13.61 | 13.61 | 13.61 | 13.63 | 13.63 | 1,381 |
| 08 Apr 2024 | 13.60 | 13.65 | 13.60 | 13.65 | 13.65 | 1,100 |
| 05 Apr 2024 | 13.62 | 13.64 | 13.62 | 13.62 | 13.62 | 612 |
| 04 Apr 2024 | 13.77 | 13.77 | 13.55 | 13.55 | 13.55 | 603 |
| 03 Apr 2024 | 13.72 | 13.72 | 13.68 | 13.68 | 13.68 | 1,651 |
| 02 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 01 Apr 2024 | 13.91 | 13.91 | 13.84 | 13.84 | 13.84 | 973 |
| 28 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 27 Mar 2024 | 13.85 | 13.88 | 13.85 | 13.88 | 13.88 | 1,038 |
| 26 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 25 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 22 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 21 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 20 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 300 |
| 19 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4,108 |
| 18 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 15 Mar 2024 | 13.56 | 13.61 | 13.54 | 13.61 | 13.61 | 985 |
| 14 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 13 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 12 Mar 2024 | 13.88 | 13.90 | 13.88 | 13.99 | 13.99 | 800 |
| 11 Mar 2024 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | 840 |
| 08 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 07 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 06 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 05 Mar 2024 | 13.63 | 13.63 | 13.55 | 13.63 | 13.63 | 1,352 |
| 04 Mar 2024 | 13.84 | 13.92 | 13.82 | 13.82 | 13.82 | 3,625 |
| 01 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 300 |
| 29 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 925 |
| 28 Feb 2024 | 13.64 | 13.70 | 13.64 | 13.64 | 13.64 | 1,115 |
| 27 Feb 2024 | 13.76 | 13.77 | 13.76 | 13.77 | 13.77 | 1,600 |
| 26 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.73 | 13.73 | 470 |
| 23 Feb 2024 | 13.74 | 13.74 | 13.66 | 13.66 | 13.66 | 332 |
| 22 Feb 2024 | 13.72 | 13.72 | 13.72 | 13.68 | 13.68 | 153 |
| 21 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.27 | 13.27 | 156 |
| 20 Feb 2024 | 13.37 | 13.44 | 13.37 | 13.44 | 13.44 | 2,329 |
| 16 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 15 Feb 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 14 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.76 | 13.76 | 768 |
| 13 Feb 2024 | 13.46 | 13.48 | 13.46 | 13.48 | 13.48 | 3,100 |
| 12 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 09 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 08 Feb 2024 | 13.36 | 13.36 | 13.35 | 13.35 | 13.35 | 880 |
| 07 Feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 203 |
| 06 Feb 2024 | 13.22 | 13.22 | 13.21 | 13.25 | 13.25 | 208 |
| 05 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 700 |
| 02 Feb 2024 | 13.08 | 13.22 | 13.08 | 13.22 | 13.22 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.