MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMET — Fidelity Metaverse ETF
NasdaqFidelity Metaverse ETF
$39.25
+0.25(+0.64%)
- O
- 39.48
- H
- 39.48
- L
- 39.25
- V
- 4.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.25
Period Return+49.24%
Period High$40.25
Period Low$26.02
Avg Daily Volume5.9K
Total Trading Days365
FMET — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.48 | $39.48 | $39.25 | $39.25 | +$0.25 | +0.64% | 4,769 | $39.42 | $39.25 $39.48 |
| Oct 1, 2026 | $38.97 | $39.00 | $38.96 | $39.00 | +$0.21 | +0.55% | 343 | $38.95 | $38.96 $39.00 |
| Sep 30, 2026 | $39.11 | $39.11 | $38.79 | $38.79 | +$0.21 | +0.55% | 2,007 | $38.92 | $38.79 $39.11 |
| Sep 29, 2026 | $38.91 | $38.91 | $38.57 | $38.57 | $-0.05 | -0.14% | 576 | $38.68 | $38.57 $38.91 |
| Sep 28, 2026 | $39.05 | $39.05 | $38.57 | $38.63 | $-0.74 | -1.88% | 5,869 | $38.80 | $38.57 $39.05 |
| Sep 25, 2026 | $39.39 | $39.49 | $39.31 | $39.37 | $-0.02 | -0.06% | 4,592 | $39.38 | $39.31 $39.49 |
| Sep 24, 2026 | $39.33 | $39.39 | $39.19 | $39.39 | $-0.06 | -0.15% | 3,222 | $39.26 | $39.19 $39.39 |
| Sep 23, 2026 | $39.63 | $39.72 | $39.45 | $39.45 | $-0.47 | -1.19% | 2,094 | $39.53 | $39.45 $39.72 |
| Sep 22, 2026 | $39.91 | $40.00 | $39.84 | $39.92 | +$0.02 | +0.06% | 4,808 | $39.92 | $39.84 $40.00 |
| Sep 21, 2026 | $38.91 | $39.95 | $38.91 | $39.90 | +$1.45 | +3.77% | 3,444 | $39.59 | $38.91 $39.95 |
| Sep 18, 2026 | $38.82 | $38.82 | $38.28 | $38.45 | $-0.34 | -0.88% | 1,136 | $38.53 | $38.28 $38.82 |
| Sep 17, 2026 | $38.48 | $38.79 | $38.15 | $38.79 | +$0.63 | +1.65% | 9,444 | $38.50 | $38.15 $38.79 |
| Sep 16, 2026 | $38.56 | $38.75 | $38.16 | $38.16 | $-0.43 | -1.11% | 1,144 | $38.64 | $38.16 $38.75 |
| Sep 15, 2026 | $38.95 | $38.95 | $38.59 | $38.59 | $-0.09 | -0.24% | 2,798 | $38.66 | $38.59 $38.95 |
| Sep 14, 2026 | $38.36 | $38.85 | $38.36 | $38.69 | $-0.03 | -0.08% | 1,610 | $38.66 | $38.36 $38.85 |
| Sep 11, 2026 | $38.73 | $38.77 | $38.72 | $38.72 | +$0.65 | +1.71% | 765 | $38.75 | $38.72 $38.77 |
| Sep 10, 2026 | $37.85 | $38.07 | $37.85 | $38.07 | $-0.16 | -0.41% | 363 | $37.90 | $37.85 $38.07 |
| Sep 9, 2026 | $38.39 | $38.39 | $38.20 | $38.22 | $-0.20 | -0.53% | 2,678 | $38.28 | $38.20 $38.39 |
| Sep 8, 2026 | $38.36 | $38.43 | $38.36 | $38.43 | $-0.14 | -0.37% | 367 | $38.46 | $38.36 $38.43 |
| Sep 4, 2026 | $38.52 | $38.57 | $38.52 | $38.57 | $-0.07 | -0.18% | 562 | $38.56 | $38.52 $38.57 |
| Sep 3, 2026 | $38.38 | $38.73 | $38.38 | $38.64 | +$0.34 | +0.89% | 1,440 | $38.64 | $38.38 $38.73 |
| Sep 2, 2026 | $38.04 | $38.33 | $38.04 | $38.30 | +$0.16 | +0.43% | 1,669 | $38.12 | $38.04 $38.33 |
| Sep 1, 2026 | $38.23 | $38.41 | $38.13 | $38.13 | $-0.59 | -1.52% | 888 | $38.25 | $38.13 $38.41 |
| Aug 31, 2026 | $38.51 | $38.72 | $38.50 | $38.72 | $-0.05 | -0.12% | 2,189 | $38.59 | $38.50 $38.72 |
| Aug 28, 2026 | $39.06 | $39.18 | $38.77 | $38.77 | $-0.17 | -0.43% | 3,370 | $38.99 | $38.77 $39.18 |
| Aug 27, 2026 | $38.74 | $38.94 | $38.74 | $38.94 | +$0.39 | +1.02% | 2,771 | $38.81 | $38.74 $38.94 |
| Aug 26, 2026 | $38.74 | $38.74 | $38.54 | $38.54 | $-0.23 | -0.59% | 519 | $38.61 | $38.54 $38.74 |
| Aug 25, 2026 | $38.62 | $38.77 | $38.60 | $38.77 | +$0.50 | +1.31% | 4,195 | $38.63 | $38.60 $38.77 |
| Aug 24, 2026 | $38.28 | $38.34 | $38.16 | $38.27 | $-0.29 | -0.75% | 3,638 | $38.24 | $38.16 $38.34 |
| Aug 21, 2026 | $38.67 | $38.67 | $38.53 | $38.56 | +$0.24 | +0.63% | 1,243 | $38.61 | $38.53 $38.67 |