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
UK
LSE
Etcgrglbmetaacc (METR)
Etcgrglbmetaacc (METR) Historical

METR Etcgrglbmetaacc

10.22

-0.129 (-1.25%)

May 31 2024 - Closed

Delayed by 15 minutes

METR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.22	-0.13	-1.25%	10.22	10.22	10.22	19,700
May 30 2024	10.349	-0.11	-1.00%	10.349	10.349	10.349	15
May 29 2024	10.454	-0.10	-0.96%	10.454	10.454	10.454	11
May 28 2024	10.555	-0.03	-0.30%	10.555	10.555	10.555	14
May 24 2024	10.587	0.01	0.10%	10.587	10.587	10.587	4
May 23 2024	10.576	-0.11	-1.01%	10.576	10.576	10.576	1
May 22 2024	10.684	0.03	0.32%	10.684	10.684	10.684	1
May 21 2024	10.65	-0.05	-0.42%	10.702	10.733	10.627	315
May 20 2024	10.695	0.02	0.17%	10.695	10.695	10.695	0
May 17 2024	10.677	0.02	0.18%	10.677	10.677	10.677	10
May 16 2024	10.658	0.13	1.24%	10.658	10.658	10.658	0
May 15 2024	10.527	0.09	0.90%	10.52	10.528	10.42	1,872
May 14 2024	10.433	0.04	0.42%	10.433	10.433	10.433	0
May 13 2024	10.389	0.01	0.13%	10.268	12.147	10.268	70
May 10 2024	10.376	-0.05	-0.45%	10.376	10.376	10.376	7
May 09 2024	10.423	-0.06	-0.53%	10.45	12.205	10.28	309
May 08 2024	10.479	-0.16	-1.48%	10.479	10.479	10.479	2
May 07 2024	10.636	0.23	2.18%	10.636	10.636	10.636	2
May 03 2024	10.409	0.18	1.76%	10.409	10.409	10.409	5
May 02 2024	10.229	0.17	1.68%	10.229	10.229	10.229	1
May 01 2024	10.06	-0.13	-1.31%	10.06	10.06	10.06	2
Apr 30 2024	10.194	-0.13	-1.25%	10.34	12.097	10.145	1
Apr 29 2024	10.323	0.12	1.19%	10.304	10.337	10.304	100
Apr 26 2024	10.202	0.30	3.02%	10.202	10.202	10.202	17
Apr 25 2024	9.9025	-0.16	-1.61%	9.9025	9.9025	9.9025	27
Apr 24 2024	10.065	-0.01	-0.12%	10.065	10.065	10.065	15
Apr 23 2024	10.077	0.32	3.28%	9.90	11.95	9.8205	1,066
Apr 22 2024	9.7565	-0.06	-0.60%	9.7565	9.7565	9.7565	0
Apr 19 2024	9.8155	-0.20	-1.97%	9.8155	9.8155	9.8155	23
Apr 18 2024	10.0125	0.08	0.80%	10.0125	10.0125	10.0125	0
Apr 17 2024	9.9335	-0.07	-0.73%	9.9335	9.9335	9.9335	0
Apr 16 2024	10.007	-0.19	-1.86%	10.007	10.007	10.007	41
Apr 15 2024	10.197	-0.12	-1.14%	10.197	10.197	10.197	22
Apr 12 2024	10.315	-0.04	-0.34%	10.454	12.13	10.255	1,822
Apr 11 2024	10.35	-0.02	-0.16%	10.35	10.35	10.35	0
Apr 10 2024	10.367	-0.01	-0.13%	10.367	10.367	10.367	0
Apr 09 2024	10.381	-0.03	-0.26%	10.381	10.381	10.381	4
Apr 08 2024	10.408	0.05	0.52%	10.408	10.408	10.408	21
Apr 05 2024	10.354	-0.15	-1.46%	10.246	12.104	10.171	2,601
Apr 04 2024	10.507	0.06	0.55%	10.507	10.507	10.507	20
Apr 03 2024	10.45	0.15	1.41%	10.45	10.45	10.45	5
Apr 02 2024	10.305	-0.28	-2.67%	10.362	12.191	10.232	11
Mar 28 2024	10.588	0.11	1.07%	10.57	12.227	10.511	6
Mar 27 2024	10.476	-0.13	-1.24%	10.544	12.259	10.439	41
Mar 26 2024	10.607	0.08	0.81%	10.562	10.645	10.455	1,136
Mar 25 2024	10.522	-0.03	-0.27%	10.522	10.522	10.522	10
Mar 22 2024	10.55	-0.13	-1.24%	10.594	12.239	10.504	29
Mar 21 2024	10.683	0.26	2.52%	10.562	12.296	10.534	2,620
Mar 20 2024	10.42	0.07	0.67%	10.41	12.165	10.382	1,857
Mar 19 2024	10.351	-0.13	-1.23%	10.42	12.133	10.242	1,101
Mar 18 2024	10.48	0.08	0.75%	10.48	10.48	10.48	0
Mar 15 2024	10.402	-0.12	-1.16%	10.402	10.402	10.402	0
Mar 14 2024	10.524	-0.13	-1.24%	10.13	10.754	10.13	586
Mar 13 2024	10.656	0.08	0.79%	10.718	10.764	10.558	13,526
Mar 12 2024	10.572	0.02	0.18%	10.572	10.572	10.572	0
Mar 11 2024	10.553	0.03	0.29%	10.622	10.622	10.455	5
Mar 08 2024	10.523	0.06	0.54%	10.523	10.523	10.523	0
Mar 07 2024	10.467	0.07	0.64%	10.467	10.467	10.467	0
Mar 06 2024	10.40	0.17	1.63%	10.332	10.432	10.299	822
Mar 05 2024	10.233	-0.21	-2.02%	10.233	10.233	10.233	0
Mar 04 2024	10.444	-0.05	-0.49%	10.444	10.444	10.444	0

Etcgrglbmetaacc

Societe Generale SA Nts ...

PT Medco Energi (PK)

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