Fidelity Covington Trust Fidelity Metaverse ETF

Koers

Fidelity Covington Trust Fidelity Metaverse ETF 31,445 +1,28 +4,26% (21:55)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-03-2026	3.794	30,47	31,445	30,47	31,4242
30-03-2026	9.739	30,63	30,63	30,1396	30,1396
27-03-2026	3.911	30,56	30,60	30,24	30,60
26-03-2026	2.115	31,23	31,23	30,6885	30,6885
25-03-2026	1.338	31,72	31,72	31,55	31,5536
24-03-2026	2.395	31,20	31,20	31,06	31,1174
23-03-2026	5.061	31,72	31,925	31,4749	31,5677
20-03-2026	535	31,57	31,57	31,2077	31,57
19-03-2026	7.052	31,77	32,17	31,74	32,0856
18-03-2026	3.254	32,44	32,4401	32,1971	32,1971
17-03-2026	2.298	32,62	32,69	32,52	32,5665
16-03-2026	2.458	32,62	32,65	32,59	32,65
13-03-2026	4.359	32,60	32,715	32,17	32,18
12-03-2026	850	32,79	32,79	32,3888	32,3888
11-03-2026	4.711	32,93	33,03	32,86	32,895
10-03-2026	286	33,03	33,03	32,933	32,933
09-03-2026	2.402	32,28	33,1842	32,18	33,1842
06-03-2026	526	32,42	32,68	32,42	32,5199
05-03-2026	407	32,96	33,02	32,906	32,906
04-03-2026	1.254	32,95	33,2145	32,95	33,2145
03-03-2026	733	32,25	32,8058	32,25	32,8058
02-03-2026	5.180	32,75	33,21	32,47	33,1989
27-02-2026	878	33,17	33,2675	33,14	33,2675
26-02-2026	511	33,89	33,89	33,53	33,8342
25-02-2026	2.246	33,87	33,9953	33,76	33,9953
24-02-2026	1.283	33,16	33,67	33,16	33,6312
23-02-2026	604	33,28	33,28	32,9494	32,9494
20-02-2026	5.130	33,185	33,45	33,185	33,3601
19-02-2026	6.828	33,19	33,295	33,135	33,2757
18-02-2026	7.435	33,18	33,5999	33,18	33,4135
17-02-2026	4.295	33,32	33,405	32,84	33,2248
13-02-2026	3.763	33,31	33,4622	33,31	33,39
12-02-2026	3.374	34,30	34,30	33,46	33,5548
11-02-2026	4.895	34,15	34,15	33,81	34,1263
10-02-2026	5.593	34,70	34,7401	34,5793	34,5793
09-02-2026	6.586	34,07	34,62	34,07	34,5855
06-02-2026	5.849	33,52	34,091	33,49	34,07
05-02-2026	10.046	33,41	33,45	32,90	33,0807
04-02-2026	16.769	34,1747	34,1747	33,50	33,735
03-02-2026	5.161	35,27	35,27	34,345	34,4317
02-02-2026	3.050	35,58	35,71	35,4478	35,4478