S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
Hanetf ETC Group Group Web 3 UCITS ETF (METR)
Hanetf ETC Group Group Web 3 UCITS ETF (METR) Historical

METR Hanetf ETC Group Group Web 3 UCITS ETF

10.0063

0.00 (0.00%)

Jun 26 2024 - Closed

Delayed by 15 minutes

METR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	10.0063	-0.01	-0.13%	9.9674	10.0063	9.9674	3
Jun 24 2024	10.0194	0.02	0.20%	10.0194	10.0194	10.0194	0
Jun 21 2024	9.9995	-0.06	-0.58%	9.9995	9.9995	9.9995	0
Jun 20 2024	10.0575	0.02	0.19%	10.0575	10.0575	10.0575	0
Jun 19 2024	10.0389	0.02	0.24%	10.0389	10.0389	10.0389	0
Jun 18 2024	10.0153	0.01	0.13%	10.0153	10.0153	10.0153	0
Jun 17 2024	10.002	0.05	0.47%	10.002	10.002	10.002	0
Jun 14 2024	9.9551	-0.09	-0.93%	9.9551	9.9551	9.9551	0
Jun 13 2024	10.0487	0.13	1.31%	9.9664	10.0487	9.9664	1
Jun 12 2024	9.9184	0.09	0.96%	9.9184	9.9184	9.9184	0
Jun 11 2024	9.8238	0.08	0.86%	9.8238	9.8238	9.8238	0
Jun 10 2024	9.74	0.00	0.00%	9.74	9.74	9.74	0
Jun 07 2024	9.74	0.02	0.25%	9.7405	9.7405	9.74	1
Jun 06 2024	9.7156	0.17	1.81%	9.7156	9.7156	9.7156	0
Jun 05 2024	9.543	0.00	0.00%	9.5354	9.543	9.5354	113
Jun 04 2024	9.543	-0.04	-0.46%	9.543	9.543	9.543	0
Jun 03 2024	9.5871	0.04	0.38%	9.5871	9.5871	9.5871	0
May 31 2024	9.551	-0.07	-0.75%	9.551	9.551	9.551	0
May 30 2024	9.6234	-0.02	-0.21%	9.6234	9.6234	9.6234	0
May 29 2024	9.6434	-0.04	-0.42%	9.6434	9.6434	9.6434	0
May 28 2024	9.6838	0.03	0.31%	9.7199	9.7199	9.6838	178
May 27 2024	9.6541	0.00	0.00%	9.6541	9.6541	9.6541	0
May 24 2024	9.6541	-0.13	-1.34%	9.6541	9.6541	9.6541	0
May 23 2024	9.7857	0.00	0.00%	9.7857	9.7857	9.7857	0
May 22 2024	9.7857	0.00	0.00%	9.7857	9.7857	9.7857	0
May 21 2024	9.7857	0.00	0.00%	9.7857	9.7857	9.7857	0
May 20 2024	9.7857	0.00	0.00%	9.7857	9.7857	9.7857	0
May 17 2024	9.7857	0.00	0.00%	9.7857	9.7857	9.7857	0
May 16 2024	9.7857	0.09	0.89%	9.7857	9.7857	9.7857	0
May 15 2024	9.6995	0.11	1.15%	9.6361	9.6995	9.6361	5
May 14 2024	9.5893	-0.02	-0.22%	9.5893	9.5893	9.5893	0
May 13 2024	9.6101	-0.06	-0.64%	9.6101	9.6101	9.6101	0
May 10 2024	9.6718	-0.08	-0.78%	9.6718	9.6718	9.6718	0
May 09 2024	9.7476	-0.08	-0.82%	9.7476	9.7476	9.7476	0
May 08 2024	9.8282	-0.04	-0.43%	9.8282	9.8282	9.8282	0
May 07 2024	9.871	0.26	2.70%	9.871	9.871	9.871	0
May 06 2024	9.6112	0.00	0.00%	9.6112	9.6112	9.6112	0
May 03 2024	9.6112	0.00	0.00%	9.6112	9.6112	9.6112	0
May 02 2024	9.6112	0.00	0.00%	9.6112	9.6112	9.6112	0
Apr 30 2024	9.6112	0.00	0.00%	9.6112	9.6112	9.6112	0
Apr 29 2024	9.6112	0.42	4.56%	9.702	9.702	9.6112	15
Apr 26 2024	9.1921	0.00	0.00%	9.1921	9.1921	9.1921	0
Apr 25 2024	9.1921	-0.18	-1.91%	9.1921	9.1921	9.1921	291
Apr 24 2024	9.371	0.00	0.00%	9.371	9.371	9.371	0
Apr 23 2024	9.371	0.00	0.00%	9.371	9.371	9.371	0
Apr 22 2024	9.371	0.00	0.00%	9.371	9.371	9.371	0
Apr 19 2024	9.371	0.00	0.00%	9.371	9.371	9.371	0
Apr 18 2024	9.371	-0.42	-4.28%	9.371	9.371	9.371	8
Apr 17 2024	9.7899	0.00	0.00%	9.7899	9.7899	9.7899	0
Apr 16 2024	9.7899	0.00	0.00%	9.7899	9.7899	9.7899	0
Apr 15 2024	9.7899	0.00	0.00%	9.7899	9.7899	9.7899	0
Apr 12 2024	9.7899	0.21	2.20%	9.7899	9.7899	9.7899	751
Apr 11 2024	9.5787	0.00	0.00%	9.5787	9.5787	9.5787	0
Apr 10 2024	9.5787	0.00	0.00%	9.5787	9.5787	9.5787	0
Apr 09 2024	9.5787	0.00	0.00%	9.5787	9.5787	9.5787	0
Apr 08 2024	9.5787	0.00	0.00%	9.5787	9.5787	9.5787	0
Apr 05 2024	9.5787	0.01	0.07%	9.5193	9.5787	9.5193	549
Apr 04 2024	9.5724	0.00	0.00%	9.5724	9.5724	9.5724	0
Apr 03 2024	9.5724	-0.17	-1.71%	9.5724	9.5724	9.5724	16
Apr 02 2024	9.7387	0.00	0.00%	9.7387	9.7387	9.7387	0
Mar 28 2024	9.7387	0.00	0.00%	9.7387	9.7387	9.7387	0

Hanetf ETC Group Group W...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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