ETC Group Global Metaverse UCITS ETF (METR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:12AM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 10.27 | 10.54 | 10.19 | 10.27 | 10.27 | 79 |
| 10 May 2024 | 10.55 | 10.55 | 10.55 | 10.38 | 10.38 | 8 |
| 09 May 2024 | 10.45 | 10.45 | 10.38 | 10.42 | 10.42 | 309 |
| 08 May 2024 | 10.58 | 10.58 | 10.55 | 10.48 | 10.48 | 2 |
| 07 May 2024 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | 2 |
| 03 May 2024 | 10.24 | 10.24 | 10.24 | 10.41 | 10.41 | 16 |
| 02 May 2024 | 10.24 | 10.24 | 10.12 | 10.23 | 10.23 | 1 |
| 01 May 2024 | 10.16 | 10.16 | 10.16 | 10.06 | 10.06 | 2 |
| 30 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.19 | 10.19 | 2 |
| 29 Apr 2024 | 10.30 | 10.39 | 10.30 | 10.32 | 10.32 | 102 |
| 26 Apr 2024 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | 27 |
| 25 Apr 2024 | 9.84 | 9.94 | 9.82 | 9.90 | 9.90 | 27 |
| 24 Apr 2024 | 10.22 | 10.22 | 10.20 | 10.06 | 10.06 | 15 |
| 23 Apr 2024 | 9.90 | 9.99 | 9.88 | 10.08 | 10.08 | 1,066 |
| 22 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 19 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.82 | 9.82 | 24 |
| 18 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.01 | 10.01 | 13 |
| 17 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.93 | 9.93 | - |
| 16 Apr 2024 | 10.04 | 10.04 | 9.94 | 10.01 | 10.01 | 43 |
| 15 Apr 2024 | 10.36 | 10.36 | 10.20 | 10.20 | 10.20 | 28 |
| 12 Apr 2024 | 10.45 | 10.48 | 10.42 | 10.31 | 10.31 | 1,828 |
| 11 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.35 | 10.35 | 17 |
| 10 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 09 Apr 2024 | 10.39 | 10.42 | 10.32 | 10.38 | 10.38 | 6 |
| 08 Apr 2024 | 10.41 | 10.44 | 10.28 | 10.41 | 10.41 | 23 |
| 05 Apr 2024 | 10.25 | 10.32 | 10.25 | 10.35 | 10.35 | 2,621 |
| 04 Apr 2024 | 10.38 | 10.53 | 10.38 | 10.51 | 10.51 | 21 |
| 03 Apr 2024 | 10.37 | 10.37 | 10.29 | 10.45 | 10.45 | 22 |
| 02 Apr 2024 | 10.36 | 10.61 | 10.36 | 10.31 | 10.31 | 41 |
| 28 Mar 2024 | 10.57 | 10.57 | 10.46 | 10.59 | 10.59 | 24 |
| 27 Mar 2024 | 10.54 | 10.63 | 10.44 | 10.48 | 10.48 | 140 |
| 26 Mar 2024 | 10.56 | 10.65 | 10.48 | 10.61 | 10.61 | 1,193 |
| 25 Mar 2024 | 10.50 | 10.56 | 10.47 | 10.52 | 10.52 | 56 |
| 22 Mar 2024 | 10.59 | 10.66 | 10.56 | 10.55 | 10.55 | 137 |
| 21 Mar 2024 | 10.56 | 10.68 | 10.56 | 10.68 | 10.68 | 2,718 |
| 20 Mar 2024 | 10.41 | 10.46 | 10.28 | 10.42 | 10.42 | 1,923 |
| 19 Mar 2024 | 10.42 | 10.42 | 10.21 | 10.35 | 10.35 | 1,107 |
| 18 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.48 | 10.48 | 1 |
| 15 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.40 | 10.40 | - |
| 14 Mar 2024 | 10.13 | 10.71 | 10.13 | 10.52 | 10.52 | 586 |
| 13 Mar 2024 | 10.72 | 10.72 | 10.66 | 10.66 | 10.66 | 13,526 |
| 12 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 11 Mar 2024 | 10.62 | 10.75 | 10.44 | 10.55 | 10.55 | 5 |
| 08 Mar 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 07 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.47 | 10.47 | - |
| 06 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.40 | 10.40 | 822 |
| 05 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.23 | 10.23 | - |
| 04 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.44 | 10.44 | - |
| 01 Mar 2024 | 10.53 | 10.53 | 10.53 | 10.49 | 10.49 | - |
| 29 Feb 2024 | 10.28 | 10.30 | 10.28 | 10.33 | 10.33 | 1,822 |
| 28 Feb 2024 | 10.37 | 10.54 | 10.27 | 10.38 | 10.38 | 1,764 |
| 27 Feb 2024 | 10.39 | 10.43 | 10.36 | 10.39 | 10.39 | 1,500 |
| 26 Feb 2024 | 10.38 | 10.38 | 10.34 | 10.35 | 10.35 | 2,500 |
| 23 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 Feb 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| 20 Feb 2024 | 10.23 | 10.40 | 10.23 | 10.22 | 10.22 | 7,151 |
| 19 Feb 2024 | 10.39 | 10.43 | 10.39 | 10.42 | 10.42 | 702 |
| 16 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 15 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.50 | 10.50 | 822 |
| 14 Feb 2024 | 10.32 | 10.36 | 10.28 | 10.32 | 10.32 | 2,376 |
| 13 Feb 2024 | 10.19 | 10.42 | 10.19 | 10.21 | 10.21 | 237 |
| 12 Feb 2024 | 10.38 | 10.48 | 10.38 | 10.53 | 10.53 | 926 |
| 09 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.35 | 10.35 | - |
| 08 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 07 Feb 2024 | 10.13 | 10.25 | 10.03 | 10.13 | 10.13 | 5,417 |
| 06 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 05 Feb 2024 | 10.34 | 10.34 | 10.18 | 10.09 | 10.09 | 30 |
| 02 Feb 2024 | 9.89 | 10.12 | 9.89 | 10.20 | 10.20 | 837 |
| 01 Feb 2024 | 9.97 | 9.97 | 9.97 | 9.89 | 9.89 | 2 |
| 31 Jan 2024 | 10.07 | 10.07 | 10.07 | 9.98 | 9.98 | - |
| 30 Jan 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 29 Jan 2024 | 10.13 | 10.13 | 10.05 | 10.06 | 10.06 | 1,645 |
| 26 Jan 2024 | 10.08 | 10.08 | 9.89 | 10.05 | 10.05 | 37 |
| 25 Jan 2024 | 10.09 | 10.11 | 10.09 | 10.14 | 10.14 | 247 |
| 24 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.15 | 10.15 | 1 |
| 23 Jan 2024 | 10.01 | 10.01 | 10.01 | 10.02 | 10.02 | 225 |
| 22 Jan 2024 | 9.83 | 9.95 | 9.83 | 10.04 | 10.04 | 200 |
| 19 Jan 2024 | 9.86 | 9.86 | 9.76 | 9.79 | 9.79 | 41 |
| 18 Jan 2024 | 9.64 | 9.79 | 9.64 | 9.75 | 9.75 | 153 |
| 17 Jan 2024 | 9.65 | 9.73 | 9.60 | 9.59 | 9.59 | 271 |
| 16 Jan 2024 | 9.71 | 9.79 | 9.71 | 9.77 | 9.77 | 372 |
| 15 Jan 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 12 Jan 2024 | 9.91 | 9.94 | 9.91 | 9.91 | 9.91 | 6 |
| 11 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.86 | 9.86 | - |
| 10 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 09 Jan 2024 | 9.89 | 9.94 | 9.77 | 9.89 | 9.89 | 827 |
| 08 Jan 2024 | 9.71 | 9.87 | 9.71 | 9.83 | 9.83 | 1 |
| 05 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.76 | 9.76 | - |
| 04 Jan 2024 | 9.66 | 9.74 | 9.66 | 9.77 | 9.77 | 822 |
| 03 Jan 2024 | 9.77 | 9.88 | 9.77 | 9.71 | 9.71 | 44 |
| 02 Jan 2024 | 10.25 | 10.25 | 10.18 | 9.89 | 9.89 | 1 |
| 29 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 28 Dec 2023 | 10.37 | 10.37 | 10.33 | 10.26 | 10.26 | 67 |
| 27 Dec 2023 | 10.22 | 10.50 | 10.16 | 10.22 | 10.22 | 2 |
| 22 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 21 Dec 2023 | 10.05 | 10.05 | 10.05 | 10.03 | 10.03 | - |
| 20 Dec 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 19 Dec 2023 | 10.01 | 10.12 | 10.01 | 10.13 | 10.13 | 7 |
| 18 Dec 2023 | 10.12 | 10.12 | 10.12 | 9.97 | 9.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.