Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (METE)
ETF (METE) Historical

METE ETF

35.175

0.00 (0.00%)

Jun 20 2024 - Closed

Delayed by 15 minutes

METE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	35.175	0.00	0.00%	35.175	35.175	35.175	0
Jun 19 2024	35.175	0.00	0.00%	35.175	35.175	35.175	0
Jun 18 2024	35.175	0.00	0.00%	35.175	35.175	35.175	0
Jun 17 2024	35.175	0.07	0.21%	35.175	35.175	35.175	30
Jun 14 2024	35.10	-0.08	-0.21%	35.325	35.325	35.10	220
Jun 13 2024	35.175	0.32	0.93%	35.00	35.175	35.00	392
Jun 12 2024	34.85	0.26	0.74%	34.85	34.85	34.85	13
Jun 11 2024	34.595	0.14	0.42%	34.595	34.595	34.595	100
Jun 10 2024	34.45	-0.25	-0.72%	36.595	36.595	34.45	200
Jun 07 2024	34.70	0.00	0.00%	34.695	34.70	34.695	310
Jun 06 2024	34.70	1.23	3.67%	34.27	34.70	34.00	1,960
Jun 05 2024	33.47	0.00	0.00%	33.47	33.47	33.47	0
Jun 04 2024	33.47	0.00	0.00%	33.47	33.47	33.47	0
Jun 03 2024	33.47	0.64	1.95%	33.26	33.47	33.26	25
May 31 2024	32.83	-0.47	-1.40%	32.83	32.83	32.83	13
May 30 2024	33.295	0.00	0.00%	33.295	33.295	33.295	0
May 29 2024	33.295	0.00	0.00%	33.295	33.295	33.295	0
May 28 2024	33.295	0.00	0.00%	33.295	33.295	33.295	0
May 27 2024	33.295	0.00	0.00%	33.295	33.295	33.295	0
May 24 2024	33.295	-0.04	-0.11%	32.83	33.295	32.83	117
May 23 2024	33.33	0.00	0.00%	33.33	33.33	33.33	0
May 22 2024	33.33	0.00	0.00%	33.33	33.33	33.33	0
May 21 2024	33.33	0.47	1.43%	33.635	33.635	33.33	200
May 20 2024	32.86	0.00	0.00%	34.545	34.545	32.86	515
May 17 2024	32.86	-0.07	-0.21%	32.86	32.86	32.86	50
May 16 2024	32.93	0.52	1.62%	32.80	32.93	32.80	122
May 15 2024	32.405	0.19	0.57%	32.405	32.405	32.405	7
May 14 2024	32.22	0.12	0.36%	32.00	32.22	32.00	342
May 13 2024	32.105	0.00	0.00%	32.105	32.105	32.105	0
May 10 2024	32.105	0.00	0.00%	32.105	32.105	32.105	0
May 09 2024	32.105	-0.40	-1.22%	32.105	32.105	32.105	58
May 08 2024	32.50	0.00	0.00%	32.50	32.50	32.50	0
May 07 2024	32.50	0.00	0.00%	32.50	32.50	32.50	0
May 06 2024	32.50	1.03	3.27%	32.175	32.50	32.175	106
May 03 2024	31.47	0.00	0.00%	31.47	31.47	31.47	0
May 02 2024	31.47	-0.79	-2.43%	31.47	31.47	31.47	12
Apr 30 2024	32.255	0.08	0.23%	32.255	32.255	32.255	3
Apr 29 2024	32.18	0.32	0.99%	32.18	32.18	32.18	31
Apr 26 2024	31.865	-0.75	-2.31%	30.43	31.865	30.43	41
Apr 25 2024	32.62	0.00	0.00%	32.62	32.62	32.62	0
Apr 24 2024	32.62	1.22	3.90%	32.62	32.62	32.62	3
Apr 23 2024	31.395	0.00	0.00%	31.395	31.395	31.395	0
Apr 22 2024	31.395	0.16	0.51%	30.955	31.395	30.955	31
Apr 19 2024	31.235	-0.10	-0.32%	31.285	31.31	31.235	134
Apr 18 2024	31.335	-0.56	-1.74%	31.335	31.335	31.335	50
Apr 17 2024	31.89	-1.17	-3.55%	31.755	31.89	31.585	239
Apr 16 2024	33.065	0.00	0.00%	33.065	33.065	33.065	0
Apr 15 2024	33.065	-0.69	-2.03%	33.065	33.065	33.065	7
Apr 12 2024	33.75	0.70	2.12%	33.75	33.75	33.75	155
Apr 11 2024	33.05	-0.37	-1.11%	33.135	33.135	33.05	295
Apr 10 2024	33.42	0.01	0.03%	33.42	33.42	33.42	362
Apr 09 2024	33.41	0.00	0.00%	33.41	33.41	33.41	0
Apr 08 2024	33.41	0.38	1.17%	33.41	33.41	33.41	150
Apr 05 2024	33.025	-0.82	-2.42%	33.025	33.025	33.025	10
Apr 04 2024	33.845	0.00	0.00%	33.845	33.845	33.845	0
Apr 03 2024	33.845	0.34	1.03%	33.845	33.845	33.845	100
Apr 02 2024	33.50	-1.50	-4.29%	34.535	34.535	33.50	896
Mar 28 2024	35.00	0.18	0.52%	35.00	35.00	35.00	108
Mar 27 2024	34.82	0.30	0.85%	34.995	34.995	34.74	168
Mar 26 2024	34.525	0.38	1.10%	34.69	34.69	34.525	351
Mar 25 2024	34.15	-0.14	-0.39%	34.045	34.15	34.045	205

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions