HANETF Icav Etc Group Global Metaverse - Acc Usd

(METR)
Sector: n/a
$10.90
$0.06 0.58
Last updated: 16:39:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $10.55 $12.42 $10.76 $10.90 0
11/11/2024 $10.55 $12.42 $10.76 $10.90 0
08/11/2024 $10.55 $12.42 $10.76 $10.90 0
07/11/2024 $10.55 $12.42 $10.76 $10.90 0
06/11/2024 $10.55 $12.42 $10.76 $10.90 0
05/11/2024 $10.55 $12.42 $10.76 $10.90 0
04/11/2024 $10.55 $12.42 $10.76 $10.90 0
01/11/2024 $10.55 $12.42 $10.76 $10.90 0
31/10/2024 $10.55 $12.42 $10.76 $10.90 0
30/10/2024 $10.55 $12.42 $10.76 $10.90 0
29/10/2024 $10.55 $12.42 $10.76 $10.90 0
28/10/2024 $10.55 $12.42 $10.76 $10.90 0
25/10/2024 $10.55 $12.42 $10.76 $10.90 0
24/10/2024 $10.55 $12.42 $10.76 $10.90 0
23/10/2024 $10.55 $12.42 $10.76 $10.90 0
22/10/2024 $10.55 $12.42 $10.76 $10.90 0
21/10/2024 $10.55 $12.42 $10.76 $10.90 0
18/10/2024 $10.55 $12.42 $10.76 $10.90 0
17/10/2024 $10.55 $12.42 $10.76 $10.90 0
16/10/2024 $10.55 $12.42 $10.76 $10.90 0
15/10/2024 $10.55 $12.42 $10.76 $10.90 0
14/10/2024 $10.55 $12.42 $10.76 $10.90 0
11/10/2024 $10.55 $12.42 $10.76 $10.90 0
10/10/2024 $10.55 $12.42 $10.76 $10.90 0
09/10/2024 $10.55 $12.42 $10.76 $10.90 0
08/10/2024 $10.55 $12.42 $10.76 $10.90 0
07/10/2024 $10.55 $12.42 $10.76 $10.90 0
04/10/2024 $10.55 $12.42 $10.76 $10.90 0
03/10/2024 $10.55 $12.42 $10.76 $10.90 0
02/10/2024 $10.55 $12.42 $10.76 $10.90 0
01/10/2024 $10.55 $12.42 $10.76 $10.90 0
30/09/2024 $10.55 $12.42 $10.76 $10.90 0
27/09/2024 $10.55 $12.42 $10.76 $10.90 0
26/09/2024 $10.55 $12.42 $10.76 $10.90 0
25/09/2024 $10.55 $12.42 $10.76 $10.90 0
24/09/2024 $10.55 $12.42 $10.76 $10.90 0
23/09/2024 $10.55 $12.42 $10.76 $10.90 0
20/09/2024 $10.55 $12.42 $10.76 $10.90 0
19/09/2024 $10.55 $12.42 $10.76 $10.90 0
18/09/2024 $10.55 $12.42 $10.76 $10.90 0
17/09/2024 $10.55 $12.42 $10.76 $10.90 0
16/09/2024 $10.55 $12.42 $10.76 $10.90 0
13/09/2024 $10.55 $12.42 $10.76 $10.90 0
12/09/2024 $10.55 $12.42 $10.76 $10.90 0
11/09/2024 $10.55 $12.42 $10.76 $10.90 0
10/09/2024 $10.55 $12.42 $10.76 $10.90 0
09/09/2024 $10.55 $12.42 $10.76 $10.90 0
06/09/2024 $10.55 $12.42 $10.76 $10.90 0
05/09/2024 $10.55 $12.42 $10.76 $10.90 0
04/09/2024 $10.55 $12.42 $10.76 $10.90 0
03/09/2024 $10.55 $12.42 $10.76 $10.90 0
02/09/2024 $10.55 $12.42 $10.76 $10.90 0
30/08/2024 $10.55 $12.42 $10.76 $10.90 0
29/08/2024 $10.55 $12.42 $10.76 $10.90 0
28/08/2024 $10.55 $12.42 $10.76 $10.90 0
27/08/2024 $10.55 $12.42 $10.76 $10.90 0
26/08/2024 $10.55 $12.42 $10.76 $10.90 0
23/08/2024 $10.55 $12.42 $10.76 $10.90 0
22/08/2024 $10.55 $12.42 $10.76 $10.90 0
21/08/2024 $10.55 $12.42 $10.76 $10.90 0
20/08/2024 $10.55 $12.42 $10.76 $10.90 0
19/08/2024 $10.55 $12.42 $10.76 $10.90 0
16/08/2024 $10.55 $12.42 $10.76 $10.90 0
15/08/2024 $10.55 $12.42 $10.76 $10.90 0
14/08/2024 $10.55 $12.42 $10.76 $10.90 0
13/08/2024 $10.55 $12.42 $10.76 $10.90 0
12/08/2024 $10.55 $12.42 $10.76 $10.90 0
09/08/2024 $10.55 $12.42 $10.76 $10.90 0
08/08/2024 $10.55 $12.42 $10.76 $10.90 0
07/08/2024 $10.55 $12.42 $10.76 $10.90 0
06/08/2024 $10.55 $12.42 $10.76 $10.90 0
05/08/2024 $10.55 $12.42 $10.76 $10.90 0
02/08/2024 $10.55 $12.42 $10.76 $10.90 0
01/08/2024 $10.55 $12.42 $10.76 $10.90 0
31/07/2024 $10.55 $12.42 $10.76 $10.90 0
30/07/2024 $10.55 $12.42 $10.76 $10.90 0
29/07/2024 $10.55 $12.42 $10.76 $10.90 0
26/07/2024 $10.55 $12.42 $10.76 $10.90 0
25/07/2024 $10.55 $12.42 $10.76 $10.90 0
24/07/2024 $10.55 $12.42 $10.76 $10.90 0
23/07/2024 $10.55 $12.42 $10.76 $10.90 0
22/07/2024 $10.55 $12.42 $10.76 $10.90 0
19/07/2024 $10.55 $12.42 $10.76 $10.90 0
18/07/2024 $10.55 $12.42 $10.76 $10.90 0
17/07/2024 $10.55 $12.42 $10.76 $10.90 0
16/07/2024 $10.55 $12.42 $10.76 $10.90 0
15/07/2024 $10.55 $12.42 $10.76 $10.90 0
12/07/2024 $10.55 $12.42 $10.76 $10.90 0
11/07/2024 $10.55 $12.42 $10.76 $10.90 0
10/07/2024 $10.55 $12.42 $10.76 $10.90 0
09/07/2024 $10.55 $12.42 $10.76 $10.90 0
08/07/2024 $10.55 $12.42 $10.76 $10.90 0
05/07/2024 $10.55 $12.42 $10.76 $10.90 0
04/07/2024 $10.55 $12.42 $10.76 $10.90 0
03/07/2024 $10.55 $12.42 $10.76 $10.90 0
02/07/2024 $10.55 $12.42 $10.76 $10.90 0
01/07/2024 $10.55 $12.42 $10.76 $10.90 0
28/06/2024 $10.55 $12.42 $10.76 $10.90 0
27/06/2024 $10.55 $10.84 $10.75 $10.84 5
26/06/2024 $10.55 $12.36 $10.62 $10.80 0
25/06/2024 $10.55 $12.30 $10.57 $10.74 0
24/06/2024 $10.55 $10.76 $10.76 $10.76 0
21/06/2024 $10.55 $10.77 $10.68 $10.70 19,701
20/06/2024 $10.55 $12.37 $10.64 $10.73 0
19/06/2024 $10.55 $10.74 $10.73 $10.74 1
18/06/2024 $10.55 $10.93 $10.66 $10.74 12
17/06/2024 $10.55 $10.81 $10.68 $10.69 24
14/06/2024 $10.55 $10.70 $10.68 $10.68 0
13/06/2024 $10.55 $10.87 $10.71 $10.71 1
12/06/2024 $10.55 $12.29 $10.48 $10.88 0
11/06/2024 $10.55 $10.68 $10.50 $10.63 56
10/06/2024 $10.55 $10.86 $10.54 $10.58 281
07/06/2024 $10.62 $10.62 $10.59 $10.62 1,160
06/06/2024 $10.56 $10.60 $10.56 $10.60 3
05/06/2024 $10.70 $10.50 $10.42 $10.49 0
04/06/2024 $10.70 $10.37 $10.34 $10.40 4
03/06/2024 $10.70 $10.45 $10.40 $10.40 0
31/05/2024 $10.70 $10.31 $10.22 $10.22 19,700
30/05/2024 $10.70 $10.38 $10.32 $10.35 15
29/05/2024 $10.70 $10.45 $10.38 $10.45 12
28/05/2024 $10.70 $10.67 $10.47 $10.56 14
27/05/2024 $10.70 $10.59 $10.55 $10.59 4
24/05/2024 $10.70 $10.59 $10.55 $10.59 4
23/05/2024 $10.70 $10.74 $10.58 $10.58 1
22/05/2024 $10.70 $10.69 $10.59 $10.68 1
21/05/2024 $10.70 $10.75 $10.65 $10.65 316
20/05/2024 $10.52 $10.70 $10.68 $10.69 0
17/05/2024 $10.52 $10.68 $10.59 $10.68 10
16/05/2024 $10.52 $12.31 $10.53 $10.66 0
15/05/2024 $10.52 $10.53 $10.52 $10.53 1,872
14/05/2024 $10.27 $10.43 $10.33 $10.43 1
13/05/2024 $10.27 $10.54 $10.19 $10.39 70