Fidelity Covington Trust Fidelity Metaverse ETF

Koers

Fidelity Covington Trust Fidelity Metaverse ETF 35,510 -0,22 -0,61% (20:50)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
20-04-2026	3.820	35,43	35,727	35,40	35,727
17-04-2026	4.857	35,51	35,81	35,51	35,56
16-04-2026	6.643	34,90	35,115	34,69	35,115
15-04-2026	4.202	34,265	34,52	34,2399	34,415
14-04-2026	2.864	32,83	33,78	32,83	33,775
13-04-2026	10.508	32,50	33,334	32,50	33,334
10-04-2026	1.090	32,75	32,75	32,6021	32,606
09-04-2026	1.893	32,57	32,57	32,35	32,4684
08-04-2026	6.694	32,68	32,92	32,48	32,5463
07-04-2026	2.078	31,63	31,6857	31,32	31,6857
06-04-2026	6.791	31,57	31,775	31,57	31,7772
02-04-2026	4.280	30,86	31,6658	30,86	31,63
01-04-2026	3.566	31,71	31,8694	31,55	31,651
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