Fidelity Ucits Icav Metaverse Ucits Etf - Acc
(FMVR)
Sector: n/a
Historic Prices - up to 10 years
|
06/06/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
05/06/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
04/06/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
03/06/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
02/06/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
30/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
29/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
28/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
27/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
26/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
23/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
22/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
21/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
20/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
19/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
16/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
15/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
14/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
13/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
12/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
09/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
08/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
07/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
06/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
05/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
02/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
01/05/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
30/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
29/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
28/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
25/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
24/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
23/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
22/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
21/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
18/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
17/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
16/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
15/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
14/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
11/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
10/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
09/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
08/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
07/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
04/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
03/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
02/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
01/04/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
31/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
28/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
27/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
26/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
25/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
24/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
21/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
20/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
19/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
18/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
17/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
14/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
13/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
12/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
11/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
10/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
07/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
06/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
05/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
04/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
03/03/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
28/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
27/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
26/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
25/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
24/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
21/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
20/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
19/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
18/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
17/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
14/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
13/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
12/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
11/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
10/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
07/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
06/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
05/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
04/02/2025
|
$6.59
|
$6.65
|
$6.59
|
$6.54
|
450
|
|
03/02/2025
|
$6.49
|
$6.54
|
$6.49
|
$6.54
|
100
|
|
31/01/2025
|
$6.68
|
$6.69
|
$6.68
|
$6.69
|
150
|
|
30/01/2025
|
$6.63
|
$6.63
|
$6.62
|
$6.62
|
150
|
|
29/01/2025
|
$6.58
|
$6.60
|
$6.58
|
$6.60
|
6,993
|
|
28/01/2025
|
$6.57
|
$6.57
|
$6.56
|
$6.56
|
150
|
|
27/01/2025
|
$6.52
|
$6.52
|
$6.51
|
$6.51
|
4,042
|
|
24/01/2025
|
$6.61
|
$6.78
|
$6.65
|
$6.77
|
0
|
|
23/01/2025
|
$6.61
|
$6.65
|
$6.61
|
$6.65
|
92
|
|
22/01/2025
|
$6.70
|
$6.70
|
$6.69
|
$6.70
|
300
|
|
21/01/2025
|
$6.59
|
$6.62
|
$6.58
|
$6.61
|
14,986
|
|
20/01/2025
|
$6.57
|
$6.58
|
$6.57
|
$6.58
|
150
|
|
17/01/2025
|
$6.54
|
$6.57
|
$6.53
|
$6.57
|
882
|
|
16/01/2025
|
$6.50
|
$6.51
|
$6.50
|
$6.51
|
739
|
|
15/01/2025
|
$6.39
|
$6.61
|
$6.17
|
$6.51
|
0
|
|
14/01/2025
|
$6.39
|
$6.39
|
$6.37
|
$6.37
|
79
|
|
13/01/2025
|
$6.36
|
$6.36
|
$6.30
|
$6.30
|
200
|
|
10/01/2025
|
$6.48
|
$6.51
|
$6.36
|
$6.37
|
0
|
|
09/01/2025
|
$6.48
|
$6.61
|
$6.45
|
$6.51
|
0
|
|
08/01/2025
|
$6.48
|
$6.50
|
$6.48
|
$6.50
|
2,054
|
|
07/01/2025
|
$6.69
|
$6.71
|
$6.57
|
$6.61
|
0
|
|
06/01/2025
|
$6.69
|
$6.71
|
$6.69
|
$6.71
|
30
|
|
03/01/2025
|
$6.63
|
$6.58
|
$6.45
|
$6.52
|
0
|
|
02/01/2025
|
$6.63
|
$6.56
|
$6.42
|
$6.45
|
0
|
|
01/01/2025
|
$6.63
|
$6.49
|
$6.46
|
$6.49
|
0
|
|
31/12/2024
|
$6.63
|
$6.49
|
$6.46
|
$6.49
|
0
|
|
30/12/2024
|
$6.63
|
$6.53
|
$6.41
|
$6.46
|
0
|
|
27/12/2024
|
$6.63
|
$6.59
|
$6.46
|
$6.51
|
0
|
|
26/12/2024
|
$6.63
|
$6.54
|
$6.49
|
$6.54
|
0
|
|
25/12/2024
|
$6.63
|
$6.54
|
$6.49
|
$6.54
|
0
|
|
24/12/2024
|
$6.63
|
$6.54
|
$6.49
|
$6.54
|
0
|
|
23/12/2024
|
$6.63
|
$6.55
|
$6.46
|
$6.49
|
0
|
|
20/12/2024
|
$6.63
|
$6.51
|
$6.35
|
$6.51
|
0
|
|
19/12/2024
|
$6.63
|
$6.67
|
$6.42
|
$6.47
|
0
|
|
18/12/2024
|
$6.63
|
$6.67
|
$6.63
|
$6.67
|
150
|
|
17/12/2024
|
$6.58
|
$6.66
|
$6.58
|
$6.66
|
150
|
|
16/12/2024
|
$6.77
|
$6.69
|
$6.53
|
$6.65
|
0
|
|
13/12/2024
|
$6.77
|
$6.77
|
$6.67
|
$6.67
|
150
|
|
12/12/2024
|
$6.75
|
$6.85
|
$6.55
|
$6.76
|
0
|
|
11/12/2024
|
$6.75
|
$6.78
|
$6.75
|
$6.78
|
3,754
|
|
10/12/2024
|
$6.66
|
$6.86
|
$6.74
|
$6.75
|
0
|
|
09/12/2024
|
$6.66
|
$6.97
|
$6.65
|
$6.86
|
0
|