Market data

Select a section

Franklin Templeton Icav Metaverse Ucits Etf

(METE)
Sector: n/a
$44.58
$-0.23 -0.51
Last updated: 16:36:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $44.75 $45.93 $44.55 $44.58 0
20/02/2025 $44.75 $44.81 $44.75 $44.81 26
19/02/2025 $45.16 $45.70 $44.50 $45.29 0
18/02/2025 $45.16 $45.87 $44.87 $45.44 0
17/02/2025 $45.16 $45.15 $44.96 $45.13 0
14/02/2025 $45.16 $45.16 $44.96 $44.96 225
13/02/2025 $44.52 $45.12 $43.85 $44.81 0
12/02/2025 $44.52 $44.62 $43.26 $43.85 0
11/02/2025 $44.52 $45.04 $43.62 $44.42 0
10/02/2025 $44.52 $44.52 $44.43 $44.43 400
07/02/2025 $44.53 $44.86 $43.45 $44.15 0
06/02/2025 $44.53 $45.13 $43.72 $44.35 0
05/02/2025 $44.53 $44.53 $44.36 $44.35 9
04/02/2025 $43.05 $44.86 $43.27 $43.58 0
03/02/2025 $43.05 $43.59 $42.52 $43.58 1,061
31/01/2025 $44.99 $45.23 $44.99 $45.00 1,001
30/01/2025 $44.40 $44.40 $44.39 $44.39 44
29/01/2025 $43.47 $43.47 $43.45 $43.45 834
28/01/2025 $43.23 $43.23 $43.13 $43.13 62
27/01/2025 $43.64 $43.64 $42.94 $42.94 123
24/01/2025 $46.01 $46.01 $46.00 $46.00 50
23/01/2025 $45.22 $45.35 $45.21 $45.35 402
22/01/2025 $45.57 $45.57 $45.22 $45.29 115
21/01/2025 $43.89 $45.33 $44.02 $44.57 0
20/01/2025 $43.89 $45.41 $44.08 $44.94 0
17/01/2025 $43.89 $45.09 $43.28 $44.49 0
16/01/2025 $43.89 $43.89 $43.88 $43.58 16
15/01/2025 $43.97 $43.97 $43.58 $43.58 15
14/01/2025 $42.43 $42.43 $42.30 $42.30 235
13/01/2025 $42.70 $42.70 $41.70 $41.70 161
10/01/2025 $42.75 $42.75 $42.48 $42.48 13
09/01/2025 $44.04 $43.93 $42.82 $43.48 0
08/01/2025 $44.04 $44.04 $43.57 $43.57 1,103
07/01/2025 $45.52 $45.62 $45.03 $45.03 1,325
06/01/2025 $45.47 $45.50 $45.47 $45.49 120
03/01/2025 $43.02 $43.45 $42.87 $43.45 1,022
02/01/2025 $42.95 $42.95 $42.74 $42.74 49
01/01/2025 $43.50 $43.02 $42.64 $43.01 0
31/12/2024 $43.50 $43.02 $42.64 $43.01 0
30/12/2024 $43.50 $43.57 $42.33 $42.68 0
27/12/2024 $43.50 $43.50 $43.50 $43.50 39
26/12/2024 $43.67 $43.67 $43.46 $43.46 734
25/12/2024 $43.67 $43.67 $43.46 $43.46 734
24/12/2024 $43.67 $43.67 $43.46 $43.46 734
23/12/2024 $43.15 $43.76 $43.02 $43.26 0
20/12/2024 $43.15 $43.54 $43.15 $43.54 14
19/12/2024 $44.21 $44.24 $43.41 $43.41 1,137
18/12/2024 $45.68 $45.54 $45.08 $45.36 0
17/12/2024 $45.68 $45.69 $44.99 $45.25 0
16/12/2024 $45.68 $45.68 $45.59 $45.58 18
13/12/2024 $44.81 $45.25 $44.79 $44.79 152
12/12/2024 $44.81 $44.99 $44.81 $44.99 80
11/12/2024 $44.82 $45.21 $44.82 $45.21 1,609
10/12/2024 $44.72 $44.72 $44.72 $44.72 1,265
09/12/2024 $45.48 $45.48 $45.14 $45.13 632
06/12/2024 $45.51 $45.51 $45.29 $45.29 400
05/12/2024 $45.25 $45.25 $44.80 $44.79 67
04/12/2024 $44.30 $44.30 $44.11 $44.10 1
03/12/2024 $43.82 $43.54 $42.46 $43.33 0
02/12/2024 $43.82 $43.82 $43.53 $43.53 34
29/11/2024 $43.60 $43.60 $43.46 $43.46 133
28/11/2024 $42.61 $43.25 $42.19 $42.79 0
27/11/2024 $42.61 $42.61 $42.23 $42.23 72
26/11/2024 $42.65 $42.74 $42.65 $42.74 8
25/11/2024 $43.76 $43.76 $43.49 $42.15 1,163
22/11/2024 $41.74 $42.73 $41.30 $42.15 0
21/11/2024 $41.74 $42.15 $41.74 $42.15 1
20/11/2024 $41.93 $41.93 $41.93 $41.92 250
19/11/2024 $41.96 $41.23 $39.84 $41.22 0
18/11/2024 $41.96 $40.85 $39.60 $40.62 0
15/11/2024 $41.96 $40.75 $39.54 $40.54 0
14/11/2024 $41.96 $41.59 $40.27 $40.54 0
13/11/2024 $41.96 $42.16 $41.06 $41.59 0
12/11/2024 $41.96 $41.96 $41.47 $41.47 296
11/11/2024 $40.90 $41.85 $40.90 $41.85 253
08/11/2024 $37.47 $40.70 $39.55 $40.27 0
07/11/2024 $37.47 $39.84 $38.75 $39.69 0
06/11/2024 $37.47 $38.87 $37.33 $38.76 0
05/11/2024 $37.47 $37.43 $35.64 $37.33 0
04/11/2024 $37.47 $37.50 $35.39 $36.88 0
01/11/2024 $37.47 $37.56 $36.92 $37.31 0
31/10/2024 $37.47 $38.48 $37.07 $37.16 0
30/10/2024 $37.47 $39.55 $37.63 $38.48 0
29/10/2024 $37.47 $38.88 $37.94 $38.82 0
28/10/2024 $37.47 $39.03 $37.75 $38.49 0
25/10/2024 $37.47 $38.47 $37.48 $38.21 0
24/10/2024 $37.47 $37.94 $37.19 $37.70 0
23/10/2024 $37.47 $38.45 $37.41 $37.70 0
22/10/2024 $37.47 $38.92 $37.77 $38.28 0
21/10/2024 $37.47 $39.10 $37.73 $38.03 0
18/10/2024 $37.47 $38.50 $37.74 $38.33 0
17/10/2024 $37.47 $38.86 $37.66 $38.08 0
16/10/2024 $37.47 $38.42 $37.45 $38.09 0
15/10/2024 $37.47 $38.61 $37.54 $38.02 0
14/10/2024 $37.47 $38.40 $37.40 $38.15 0
11/10/2024 $36.72 $37.57 $36.62 $37.47 0
10/10/2024 $36.72 $37.09 $36.72 $37.09 5
09/10/2024 $36.72 $37.37 $35.55 $37.25 0
08/10/2024 $36.72 $36.83 $36.72 $36.83 120
07/10/2024 $36.43 $37.29 $35.57 $37.01 0
04/10/2024 $36.43 $36.48 $36.40 $36.48 1,695
03/10/2024 $34.82 $36.59 $35.17 $36.27 0
02/10/2024 $34.82 $36.38 $34.82 $36.34 2,731
01/10/2024 $36.42 $36.52 $35.43 $35.51 2,131
30/09/2024 $35.96 $37.32 $36.31 $36.93 0
27/09/2024 $35.96 $37.46 $36.30 $37.03 0
26/09/2024 $35.96 $37.39 $35.91 $36.56 0
25/09/2024 $35.96 $36.51 $35.55 $36.34 0
24/09/2024 $35.96 $36.11 $35.96 $36.11 16
23/09/2024 $35.97 $36.03 $35.97 $36.03 480
20/09/2024 $36.63 $36.23 $35.05 $35.48 0
19/09/2024 $36.63 $36.43 $34.86 $35.13 0
18/09/2024 $36.63 $35.52 $34.57 $35.13 0
17/09/2024 $36.63 $35.81 $35.06 $35.52 0
16/09/2024 $36.63 $35.60 $34.49 $35.13 0
13/09/2024 $36.63 $35.61 $34.56 $34.65 0
12/09/2024 $36.63 $35.21 $33.74 $34.65 0
11/09/2024 $36.63 $34.23 $33.29 $33.74 0
10/09/2024 $36.63 $34.31 $33.08 $33.85 0
09/09/2024 $36.63 $34.19 $33.13 $33.67 0
06/09/2024 $36.63 $34.66 $33.15 $33.28 0
05/09/2024 $36.63 $34.75 $33.72 $34.01 0
04/09/2024 $36.63 $34.95 $33.80 $34.42 0
03/09/2024 $36.63 $36.30 $34.88 $34.95 0
02/09/2024 $36.63 $36.22 $35.24 $35.63 0
30/08/2024 $36.63 $36.67 $35.25 $35.63 0
29/08/2024 $36.63 $36.35 $35.35 $36.28 0
28/08/2024 $36.63 $36.82 $35.41 $35.47 0
27/08/2024 $36.63 $37.04 $36.05 $36.30 0
26/08/2024 $36.63 $36.63 $36.61 $36.60 11
23/08/2024 $36.63 $36.63 $36.61 $36.60 11
22/08/2024 $36.63 $36.63 $36.61 $36.60 11

Market data

Select a section