Fidelity Electric Vehicles Transportation ETF (NY: FDRV )

14.53 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.54 14.64 14.50 14.53 9,932 -0.02(-0.11%)
Mar 27, 2024 14.29 14.55 14.29 14.55 5,978 +0.30(+2.07%)
Mar 26, 2024 14.36 14.45 14.25 14.25 3,904 -0.10(-0.70%)
Mar 25, 2024 14.27 14.47 14.27 14.35 13,871 -0.03(-0.21%)
Mar 22, 2024 14.44 14.55 14.35 14.38 9,648 -0.25(-1.68%)
Mar 21, 2024 14.58 14.69 14.58 14.63 7,915 +0.06(+0.38%)
Mar 20, 2024 14.25 14.57 14.25 14.57 5,608 +0.29(+2.01%)
Mar 19, 2024 14.25 14.28 14.07 14.28 7,698 -0.07(-0.47%)
Mar 18, 2024 14.41 14.46 14.27 14.35 13,855 +0.10(+0.73%)
Mar 15, 2024 14.25 14.29 14.22 14.25 9,961 -0.13(-0.93%)
Mar 14, 2024 14.80 14.80 14.31 14.38 6,195 -0.46(-3.10%)
Mar 13, 2024 14.99 15.08 14.84 14.84 19,226 -0.24(-1.59%)
Mar 12, 2024 15.05 15.08 14.91 15.08 13,348 +0.17(+1.14%)
Mar 11, 2024 14.77 14.96 14.77 14.91 4,777 +0.15(+1.02%)
Mar 08, 2024 14.96 15.19 14.75 14.76 14,189 -0.18(-1.18%)
Mar 07, 2024 14.69 14.98 14.69 14.94 11,726 +0.31(+2.10%)
Mar 06, 2024 14.50 14.74 14.48 14.63 7,991 +0.32(+2.25%)
Mar 05, 2024 14.49 14.49 14.31 14.31 8,831 -0.37(-2.52%)
Mar 04, 2024 14.92 14.92 14.65 14.68 12,530 -0.37(-2.47%)
Mar 01, 2024 14.84 15.06 14.80 15.05 17,031 +0.30(+2.03%)
Feb 29, 2024 14.74 14.80 14.69 14.75 8,261 +0.24(+1.66%)
Feb 28, 2024 14.57 14.61 14.50 14.51 10,048 -0.20(-1.36%)
Feb 27, 2024 14.56 14.75 14.56 14.71 24,461 +0.36(+2.51%)
Feb 26, 2024 14.18 14.44 14.18 14.35 29,255 +0.13(+0.90%)
Feb 23, 2024 14.36 14.36 14.10 14.22 10,580 -0.16(-1.10%)
Feb 22, 2024 14.55 14.55 14.35 14.38 13,957 -0.08(-0.55%)
Feb 21, 2024 14.42 14.52 14.40 14.46 3,350 +0.04(+0.27%)
Feb 20, 2024 14.53 14.53 14.31 14.42 20,680 -0.40(-2.69%)
Feb 16, 2024 14.85 14.98 14.74 14.82 8,694 -0.04(-0.29%)
Feb 15, 2024 14.70 14.94 14.70 14.86 5,961 +0.21(+1.45%)
Feb 14, 2024 14.47 14.65 14.46 14.65 6,312 +0.42(+2.95%)
Feb 13, 2024 14.38 14.45 14.13 14.23 13,590 -0.61(-4.10%)
Feb 12, 2024 14.64 15.00 14.64 14.84 9,953 +0.19(+1.28%)
Feb 09, 2024 14.52 14.67 14.48 14.65 20,891 +0.19(+1.28%)
Feb 08, 2024 14.27 14.50 14.23 14.46 10,464 +0.20(+1.44%)
Feb 07, 2024 14.42 14.42 14.17 14.26 8,593 -0.11(-0.77%)
Feb 06, 2024 14.16 14.37 14.16 14.37 11,484 +0.28(+1.99%)
Feb 05, 2024 14.12 14.13 13.96 14.09 33,774 -0.16(-1.12%)
Feb 02, 2024 14.20 14.28 14.05 14.25 16,815 -0.11(-0.77%)
Feb 01, 2024 14.33 14.36 14.08 14.36 11,062 +0.18(+1.23%)
Jan 31, 2024 14.28 14.47 14.15 14.18 13,834 -0.19(-1.29%)
Jan 30, 2024 14.49 14.49 14.37 14.37 9,717 -0.23(-1.58%)
Jan 29, 2024 14.35 14.60 14.20 14.60 15,712 +0.21(+1.49%)
Jan 26, 2024 14.34 14.54 14.34 14.39 11,839 -0.01(-0.10%)
Jan 25, 2024 14.60 14.60 14.35 14.40 16,479 -0.25(-1.71%)
Jan 24, 2024 14.80 14.96 14.63 14.65 18,484 -0.16(-1.08%)
Jan 23, 2024 14.69 14.89 14.68 14.81 11,837 +0.31(+2.11%)
Jan 22, 2024 14.36 14.68 14.36 14.50 25,456 +0.09(+0.63%)
Jan 19, 2024 14.32 14.41 14.15 14.41 18,427 +0.04(+0.30%)
Jan 18, 2024 14.49 14.49 14.18 14.37 16,065 +0.08(+0.56%)
Jan 17, 2024 14.33 14.50 14.13 14.29 24,753 -0.37(-2.52%)
Jan 16, 2024 14.83 14.83 14.61 14.66 29,520 -0.43(-2.85%)
Jan 12, 2024 15.34 15.45 15.06 15.09 13,842 -0.30(-1.95%)
Jan 11, 2024 15.51 15.51 15.21 15.39 18,123 -0.08(-0.52%)
Jan 10, 2024 15.63 15.63 15.34 15.47 23,814 -0.23(-1.47%)
Jan 09, 2024 15.76 15.83 15.69 15.70 11,507 -0.27(-1.70%)
Jan 08, 2024 15.75 15.97 15.71 15.97 13,560 +0.20(+1.28%)
Jan 05, 2024 15.80 15.86 15.75 15.77 6,487 -0.02(-0.13%)
Jan 04, 2024 15.84 15.91 15.79 15.79 7,166 -0.34(-2.11%)
Jan 03, 2024 16.38 16.38 16.06 16.13 13,309 -0.54(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.