Market data

Select a section

Franklin Templeton Icav Metaverse Ucits Etf

(METE)
Sector: n/a
$35.92
$0.79 2.25
Last updated: 14:28:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $35.23 $36.92 $35.64 $36.50 0
20/08/2024 $35.23 $36.86 $35.58 $36.05 0
19/08/2024 $35.23 $35.98 $35.22 $35.35 0
16/08/2024 $35.23 $35.98 $34.73 $35.35 0
15/08/2024 $35.23 $35.43 $34.54 $35.35 0
14/08/2024 $35.23 $35.23 $34.54 $34.54 288
13/08/2024 $34.59 $34.57 $33.46 $34.55 0
12/08/2024 $34.59 $34.59 $33.98 $33.98 536
09/08/2024 $33.54 $34.74 $33.46 $33.92 0
08/08/2024 $33.54 $33.72 $33.48 $33.72 971
07/08/2024 $33.20 $34.38 $33.04 $33.76 0
06/08/2024 $37.20 $37.20 $32.67 $33.20 0
05/08/2024 $37.20 $36.40 $31.22 $32.94 0
02/08/2024 $37.20 $36.40 $33.56 $36.40 0
01/08/2024 $37.20 $37.97 $36.33 $36.40 0
31/07/2024 $37.20 $37.58 $36.35 $37.36 0
30/07/2024 $37.20 $37.27 $36.21 $36.40 0
29/07/2024 $37.20 $37.21 $37.20 $37.21 800
26/07/2024 $37.17 $37.29 $37.17 $37.14 1
25/07/2024 $37.73 $37.85 $36.33 $37.14 0
24/07/2024 $37.73 $37.85 $37.73 $37.85 150
23/07/2024 $39.27 $39.18 $38.11 $38.96 0
22/07/2024 $39.27 $39.31 $38.13 $38.64 0
19/07/2024 $39.27 $39.27 $38.50 $38.49 249
18/07/2024 $39.68 $40.42 $38.91 $38.97 0
17/07/2024 $39.68 $39.82 $39.68 $39.82 4
16/07/2024 $39.16 $40.42 $40.23 $40.22 423
15/07/2024 $39.16 $40.28 $38.81 $40.15 0
12/07/2024 $39.16 $39.31 $39.16 $39.31 140
11/07/2024 $38.89 $38.89 $38.81 $38.81 14
10/07/2024 $37.85 $39.26 $38.43 $38.66 0
09/07/2024 $37.85 $39.14 $38.28 $38.52 0
08/07/2024 $37.85 $39.40 $37.95 $38.90 0
05/07/2024 $37.85 $38.71 $37.58 $38.45 0
04/07/2024 $37.85 $38.66 $37.55 $38.18 0
03/07/2024 $37.85 $38.16 $37.28 $38.15 0
02/07/2024 $37.85 $37.99 $37.12 $37.91 0
01/07/2024 $37.85 $37.85 $37.75 $37.74 30
28/06/2024 $37.57 $38.13 $37.39 $37.84 0
27/06/2024 $37.57 $38.08 $36.76 $37.62 0
26/06/2024 $37.57 $38.23 $36.82 $37.50 0
25/06/2024 $37.57 $37.61 $36.58 $37.40 0
24/06/2024 $37.57 $38.18 $36.95 $37.44 0
21/06/2024 $37.57 $38.02 $36.86 $37.49 0
20/06/2024 $37.57 $38.87 $37.57 $38.01 0
19/06/2024 $37.57 $38.12 $37.32 $37.89 0
18/06/2024 $37.57 $38.10 $37.31 $37.46 0
17/06/2024 $37.57 $38.19 $36.73 $37.46 0
14/06/2024 $37.57 $38.58 $36.71 $37.58 0
13/06/2024 $37.57 $38.48 $36.87 $37.61 0
12/06/2024 $37.57 $38.48 $36.65 $38.36 0
11/06/2024 $37.57 $37.67 $36.48 $37.13 0
10/06/2024 $37.57 $37.83 $36.21 $37.28 0
07/06/2024 $37.57 $37.73 $37.57 $37.73 321
06/06/2024 $37.28 $37.69 $37.28 $37.69 269
05/06/2024 $36.11 $37.11 $36.09 $37.07 0
04/06/2024 $36.11 $36.35 $35.72 $36.09 0
03/06/2024 $36.11 $36.69 $35.30 $36.26 0
31/05/2024 $36.11 $36.11 $35.23 $35.30 0
30/05/2024 $36.11 $36.48 $35.81 $36.11 0
29/05/2024 $36.11 $36.29 $36.11 $36.29 16
28/05/2024 $36.30 $36.88 $36.24 $36.85 0
27/05/2024 $36.30 $36.39 $36.30 $36.39 1
24/05/2024 $36.30 $36.39 $36.30 $36.39 1
23/05/2024 $35.63 $36.65 $35.96 $36.22 0
22/05/2024 $35.63 $36.61 $36.08 $36.58 0
21/05/2024 $35.63 $36.69 $35.99 $36.36 0
20/05/2024 $35.63 $36.01 $35.50 $35.99 0
17/05/2024 $35.63 $35.83 $35.52 $35.75 1,026
16/05/2024 $34.69 $36.02 $35.46 $35.75 0
15/05/2024 $34.69 $35.51 $34.71 $35.46 0
14/05/2024 $34.69 $34.98 $34.25 $34.95 0
13/05/2024 $34.69 $34.75 $34.69 $34.75 223
10/05/2024 $33.75 $35.16 $34.52 $34.57 0
09/05/2024 $33.75 $35.00 $34.51 $34.94 0
08/05/2024 $33.75 $35.56 $34.79 $35.00 0
07/05/2024 $33.75 $35.75 $34.58 $35.56 0
06/05/2024 $33.75 $35.12 $33.85 $34.58 0
03/05/2024 $33.75 $35.12 $33.85 $34.58 0
02/05/2024 $33.75 $33.98 $33.75 $33.85 84
01/05/2024 $34.96 $33.78 $32.76 $32.85 0
30/04/2024 $34.96 $34.49 $33.71 $33.78 0
29/04/2024 $34.96 $34.73 $34.15 $34.49 0
26/04/2024 $34.96 $34.68 $33.48 $34.45 0
25/04/2024 $34.96 $34.39 $33.07 $33.48 0
24/04/2024 $34.96 $34.96 $34.39 $34.39 129
23/04/2024 $34.05 $34.58 $33.13 $34.42 0
22/04/2024 $34.05 $33.58 $32.98 $33.13 0
19/04/2024 $34.05 $33.84 $33.07 $33.31 0
18/04/2024 $34.05 $34.05 $33.84 $33.84 7
17/04/2024 $33.26 $33.34 $33.26 $33.33 212
16/04/2024 $35.28 $34.79 $33.44 $33.65 0
15/04/2024 $35.28 $35.48 $34.69 $34.79 0
12/04/2024 $35.28 $35.48 $35.28 $35.48 100
11/04/2024 $35.57 $35.61 $35.57 $35.61 352
10/04/2024 $35.62 $36.22 $35.20 $35.49 0
09/04/2024 $35.62 $35.69 $35.62 $35.69 9
08/04/2024 $36.34 $36.36 $35.71 $36.19 0
05/04/2024 $36.34 $36.80 $35.67 $36.80 0
04/04/2024 $36.34 $37.06 $36.32 $36.80 0
03/04/2024 $36.34 $36.66 $36.03 $36.60 0
02/04/2024 $36.34 $37.69 $35.88 $36.13 0
01/04/2024 $36.34 $37.99 $35.35 $37.69 0
29/03/2024 $36.34 $37.99 $35.35 $37.69 0
28/03/2024 $36.34 $37.99 $35.35 $37.69 0
27/03/2024 $36.34 $37.77 $35.26 $37.39 0
26/03/2024 $36.34 $37.85 $35.38 $37.74 0
25/03/2024 $36.34 $37.62 $35.05 $37.45 0
22/03/2024 $36.34 $37.50 $35.01 $36.96 0
21/03/2024 $36.34 $37.70 $35.22 $37.50 0
20/03/2024 $36.34 $36.29 $34.48 $36.05 0

Market data

Select a section