Fidelity Ucits Icav Metaverse Ucits Etf - Acc
(FMVR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
06/12/2024
|
$6.66
|
$6.91
|
$6.60
|
$6.85
|
0
|
|
05/12/2024
|
$6.66
|
$6.89
|
$6.67
|
$6.80
|
0
|
|
04/12/2024
|
$6.66
|
$6.79
|
$6.71
|
$6.79
|
0
|
|
03/12/2024
|
$6.66
|
$6.76
|
$6.67
|
$6.71
|
0
|
|
02/12/2024
|
$6.66
|
$6.81
|
$6.64
|
$6.73
|
0
|
|
29/11/2024
|
$6.66
|
$6.72
|
$6.59
|
$6.68
|
0
|
|
28/11/2024
|
$6.66
|
$6.62
|
$6.57
|
$6.62
|
0
|
|
27/11/2024
|
$6.66
|
$6.63
|
$6.50
|
$6.57
|
0
|
|
26/11/2024
|
$6.66
|
$6.72
|
$6.59
|
$6.63
|
0
|
|
25/11/2024
|
$6.66
|
$6.66
|
$6.65
|
$6.66
|
1,932
|
|
22/11/2024
|
$6.49
|
$6.66
|
$6.46
|
$6.53
|
0
|
|
21/11/2024
|
$6.49
|
$6.53
|
$6.49
|
$6.53
|
5,000
|
|
20/11/2024
|
$6.46
|
$6.52
|
$6.43
|
$6.44
|
0
|
|
19/11/2024
|
$6.46
|
$6.47
|
$6.46
|
$6.47
|
130
|
|
18/11/2024
|
$6.55
|
$6.50
|
$6.36
|
$6.43
|
0
|
|
15/11/2024
|
$6.55
|
$6.52
|
$6.36
|
$6.48
|
0
|
|
14/11/2024
|
$6.55
|
$6.57
|
$6.41
|
$6.48
|
0
|
|
13/11/2024
|
$6.55
|
$6.56
|
$6.43
|
$6.52
|
0
|
|
12/11/2024
|
$6.55
|
$6.55
|
$6.52
|
$6.52
|
300
|
|
11/11/2024
|
$6.44
|
$6.62
|
$6.55
|
$6.58
|
0
|
|
08/11/2024
|
$6.44
|
$6.71
|
$6.52
|
$6.61
|
0
|
|
07/11/2024
|
$6.44
|
$6.78
|
$6.48
|
$6.68
|
0
|
|
06/11/2024
|
$6.44
|
$6.65
|
$6.47
|
$6.50
|
0
|
|
05/11/2024
|
$6.44
|
$6.50
|
$6.41
|
$6.50
|
0
|
|
04/11/2024
|
$6.44
|
$6.55
|
$6.39
|
$6.45
|
0
|
|
01/11/2024
|
$6.44
|
$6.44
|
$6.44
|
$6.44
|
2,500
|
|
31/10/2024
|
$6.60
|
$6.52
|
$6.39
|
$6.43
|
0
|
|
30/10/2024
|
$6.60
|
$6.64
|
$6.49
|
$6.62
|
0
|
|
29/10/2024
|
$6.60
|
$6.62
|
$6.60
|
$6.62
|
164
|
|
28/10/2024
|
$6.58
|
$6.59
|
$6.58
|
$6.59
|
2,500
|
|
25/10/2024
|
$6.53
|
$6.59
|
$6.42
|
$6.56
|
0
|
|
24/10/2024
|
$6.53
|
$6.59
|
$6.43
|
$6.48
|
0
|
|
23/10/2024
|
$6.53
|
$6.60
|
$6.47
|
$6.48
|
0
|
|
22/10/2024
|
$6.53
|
$6.60
|
$6.45
|
$6.51
|
0
|
|
21/10/2024
|
$6.53
|
$6.57
|
$6.47
|
$6.49
|
0
|
|
18/10/2024
|
$6.53
|
$6.56
|
$6.52
|
$6.54
|
0
|
|
17/10/2024
|
$6.53
|
$6.62
|
$6.47
|
$6.52
|
0
|
|
16/10/2024
|
$6.53
|
$6.53
|
$6.47
|
$6.51
|
0
|
|
15/10/2024
|
$6.53
|
$6.53
|
$6.53
|
$6.53
|
150
|
|
14/10/2024
|
$6.54
|
$6.60
|
$6.53
|
$6.57
|
0
|
|
11/10/2024
|
$6.49
|
$6.55
|
$6.45
|
$6.54
|
0
|
|
10/10/2024
|
$6.49
|
$6.62
|
$6.48
|
$6.54
|
0
|
|
09/10/2024
|
$6.49
|
$6.58
|
$6.50
|
$6.52
|
0
|
|
08/10/2024
|
$6.49
|
$6.52
|
$6.49
|
$6.52
|
150
|
|
07/10/2024
|
$6.40
|
$6.57
|
$6.51
|
$6.56
|
0
|
|
04/10/2024
|
$6.40
|
$6.61
|
$6.44
|
$6.51
|
0
|
|
03/10/2024
|
$6.40
|
$6.61
|
$6.42
|
$6.48
|
0
|
|
02/10/2024
|
$6.40
|
$6.58
|
$6.44
|
$6.51
|
0
|
|
01/10/2024
|
$6.40
|
$6.66
|
$6.38
|
$6.45
|
0
|
|
30/09/2024
|
$6.40
|
$6.65
|
$6.53
|
$6.57
|
0
|
|
27/09/2024
|
$6.40
|
$6.71
|
$6.52
|
$6.61
|
0
|
|
26/09/2024
|
$6.40
|
$6.73
|
$6.51
|
$6.56
|
0
|
|
25/09/2024
|
$6.40
|
$6.53
|
$6.45
|
$6.51
|
0
|
|
24/09/2024
|
$6.40
|
$6.48
|
$6.41
|
$6.47
|
0
|
|
23/09/2024
|
$6.40
|
$6.53
|
$6.16
|
$6.41
|
0
|
|
20/09/2024
|
$6.40
|
$6.47
|
$6.13
|
$6.33
|
0
|
|
19/09/2024
|
$6.40
|
$6.45
|
$6.38
|
$6.30
|
2,500
|
|
18/09/2024
|
$6.30
|
$6.30
|
$6.30
|
$6.30
|
150
|
|
17/09/2024
|
$6.32
|
$6.46
|
$6.15
|
$6.37
|
0
|
|
16/09/2024
|
$6.32
|
$6.33
|
$6.33
|
$6.33
|
11,178
|
|
13/09/2024
|
$6.32
|
$6.45
|
$6.28
|
$6.28
|
0
|
|
12/09/2024
|
$6.32
|
$6.32
|
$6.28
|
$6.14
|
150
|
|
11/09/2024
|
$6.21
|
$6.22
|
$6.07
|
$6.15
|
0
|
|
10/09/2024
|
$6.21
|
$6.17
|
$6.13
|
$6.15
|
0
|
|
09/09/2024
|
$6.21
|
$6.21
|
$6.11
|
$6.15
|
0
|
|
06/09/2024
|
$6.21
|
$6.21
|
$6.11
|
$6.11
|
2,455
|
|
05/09/2024
|
$6.24
|
$6.24
|
$6.22
|
$6.22
|
2,500
|
|
04/09/2024
|
$6.39
|
$6.34
|
$6.19
|
$6.27
|
0
|
|
03/09/2024
|
$6.39
|
$6.49
|
$6.29
|
$6.34
|
0
|
|
02/09/2024
|
$6.39
|
$6.49
|
$6.36
|
$6.49
|
0
|
|
30/08/2024
|
$6.39
|
$6.56
|
$6.39
|
$6.46
|
0
|
|
29/08/2024
|
$6.39
|
$6.57
|
$6.39
|
$6.50
|
0
|
|
28/08/2024
|
$6.39
|
$6.52
|
$6.41
|
$6.41
|
0
|
|
27/08/2024
|
$6.39
|
$6.57
|
$6.47
|
$6.52
|
0
|
|
26/08/2024
|
$6.39
|
$6.63
|
$6.47
|
$6.53
|
0
|
|
23/08/2024
|
$6.39
|
$6.63
|
$6.47
|
$6.53
|
0
|
|
22/08/2024
|
$6.39
|
$6.63
|
$6.47
|
$6.53
|
0
|
|
21/08/2024
|
$6.39
|
$6.61
|
$6.47
|
$6.53
|
0
|
|
20/08/2024
|
$6.39
|
$6.55
|
$6.44
|
$6.47
|
0
|
|
19/08/2024
|
$6.39
|
$6.46
|
$6.39
|
$6.46
|
150
|
|
16/08/2024
|
$5.94
|
$6.46
|
$6.33
|
$6.38
|
0
|
|
15/08/2024
|
$5.94
|
$6.37
|
$6.25
|
$6.36
|
0
|
|
14/08/2024
|
$5.94
|
$6.34
|
$6.20
|
$6.26
|
0
|
|
13/08/2024
|
$5.94
|
$6.29
|
$6.08
|
$6.22
|
0
|
|
12/08/2024
|
$5.94
|
$6.17
|
$6.06
|
$6.10
|
0
|
|
09/08/2024
|
$5.94
|
$6.19
|
$5.97
|
$6.06
|
0
|
|
08/08/2024
|
$5.94
|
$6.07
|
$5.84
|
$6.03
|
0
|
|
07/08/2024
|
$5.94
|
$6.17
|
$5.95
|
$6.07
|
0
|
|
06/08/2024
|
$5.94
|
$5.98
|
$5.94
|
$5.95
|
2,600
|
|
05/08/2024
|
$6.44
|
$6.41
|
$5.73
|
$5.97
|
0
|
|
02/08/2024
|
$6.44
|
$6.50
|
$5.99
|
$6.41
|
0
|
|
01/08/2024
|
$6.44
|
$6.57
|
$6.32
|
$6.41
|
0
|
|
31/07/2024
|
$6.44
|
$6.60
|
$6.38
|
$6.54
|
0
|
|
30/07/2024
|
$6.44
|
$6.46
|
$6.36
|
$6.38
|
0
|
|
29/07/2024
|
$6.44
|
$6.56
|
$6.41
|
$6.43
|
0
|
|
26/07/2024
|
$6.44
|
$6.44
|
$6.42
|
$6.44
|
2,500
|
|
25/07/2024
|
$6.84
|
$6.54
|
$6.36
|
$6.44
|
0
|
|
24/07/2024
|
$6.84
|
$6.68
|
$6.50
|
$6.53
|
0
|
|
23/07/2024
|
$6.84
|
$6.69
|
$6.64
|
$6.68
|
0
|
|
22/07/2024
|
$6.84
|
$6.68
|
$6.62
|
$6.64
|
0
|
|
19/07/2024
|
$6.84
|
$6.77
|
$6.59
|
$6.62
|
0
|
|
18/07/2024
|
$6.84
|
$6.92
|
$6.71
|
$6.72
|
0
|