Fidelity Dynamic Buffered Equity ETF

Koers

Fidelity Dynamic Buffered Equity ETF 30,720 -- -- (21:34)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-12-2025	2.504	30,868	30,89	30,70	30,7146
11-12-2025	5.105	30,72	30,9467	30,72	30,9467
10-12-2025	15.147	30,71	30,86	30,7024	30,855
09-12-2025	2.728	30,74	30,87	30,68	30,6843
08-12-2025	9.484	30,78	30,78	30,6841	30,6998
05-12-2025	4.372	30,7501	30,7735	30,7478	30,7478
04-12-2025	6.693	30,67	30,6835	30,6535	30,6802
03-12-2025	8.227	30,609	30,67	30,609	30,655
02-12-2025	5.352	30,55	30,6332	30,55	30,5872
01-12-2025	8.472	30,52	30,598	30,52	30,5262
28-11-2025	12.329	30,91	31,35	30,51	30,52
26-11-2025	8.895	30,528	30,61	30,528	30,5565
25-11-2025	1.629	30,1775	30,41	30,1775	30,3927
24-11-2025	5.500	29,92	30,1754	29,92	30,1754
21-11-2025	2.698	29,62	29,90	29,62	29,85
20-11-2025	2.249	30,34	30,34	29,6333	29,6333
19-11-2025	42.216	30,02	30,02	29,87	29,9463
18-11-2025	18.050	29,9805	30,04	29,8385	29,9208
17-11-2025	7.095	30,295	30,3145	30,0517	30,0517
14-11-2025	822	30,22	30,37	30,18	30,2806
13-11-2025	7.244	30,509	30,60	30,286	30,286
12-11-2025	1.071	30,65	30,65	30,62	30,6484
11-11-2025	1.411	30,64	30,64	30,6198	30,627
10-11-2025	811	30,48	30,547	30,3501	30,547
07-11-2025	1.644	30,07	30,30	29,94	30,1591
06-11-2025	3.193	30,37	30,40	30,16	30,1661
05-11-2025	3.860	30,305	30,51	30,305	30,4088
04-11-2025	4.193	30,3585	30,46	30,292	30,292
03-11-2025	6.526	30,556	30,58	30,488	30,575
31-10-2025	3.001	30,56	30,56	30,43	30,4836
30-10-2025	2.455	30,45	30,47	30,4305	30,4388
29-10-2025	2.022	30,4345	30,60	30,4296	30,4345
28-10-2025	3.046	30,4325	30,48	30,41	30,45
27-10-2025	852	30,4276	30,46	30,4276	30,46
24-10-2025	1.575	30,31	30,31	30,2636	30,285
23-10-2025	319	30,13	30,13	30,0889	30,0889
22-10-2025	14.670	30,08	30,1049	29,8472	29,95
21-10-2025	599	30,02	30,1475	30,02	30,1475
20-10-2025	2.266	30,028	30,08	30,028	30,0634
17-10-2025	508	29,77	29,845	29,77	29,845
16-10-2025	10.608	29,86	29,98	29,6719	29,6719