Fidelity Covington Trust Fidelity Disruptive Finance ETF

Koers

Fidelity Covington Trust Fidelity Disruptive Finance ETF 34,440 -0,35 -1,00% (21:37)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
20-04-2026	1.270	34,65	34,7884	34,65	34,7884
17-04-2026	2.540	34,64	34,97	34,6101	34,72
16-04-2026	5.788	34,225	34,225	34,04	34,085
15-04-2026	3.561	33,59	34,17	33,59	34,1069
14-04-2026	3.978	33,12	33,5102	33,12	33,505
13-04-2026	4.837	31,93	33,0522	31,93	33,0522
10-04-2026	2.676	32,24	32,24	31,90	31,90
09-04-2026	3.636	32,03	32,44	31,96	32,3287
08-04-2026	4.266	32,79	32,79	32,355	32,434
07-04-2026	3.845	31,41	32,18	30,85	31,4622
06-04-2026	3.925	31,35	31,70	31,35	31,6559
02-04-2026	2.453	30,71	31,3918	30,71	31,35
01-04-2026	1.848	31,445	31,45	31,15	31,24
31-03-2026	3.942	30,92	31,74	30,8599	31,2705
30-03-2026	2.936	30,41	30,54	30,41	30,4736
27-03-2026	4.918	30,68	30,68	30,16	30,16
26-03-2026	1.863	30,73	31,17	30,73	30,8557
25-03-2026	9.080	31,41	31,41	31,111	31,15
24-03-2026	4.754	30,90	31,09	30,84	30,98
23-03-2026	4.373	31,45	31,58	31,34	31,34
20-03-2026	1.529	30,93	31,05	30,83	30,83
19-03-2026	4.148	31,04	31,29	30,86	31,1503
18-03-2026	1.778	31,63	31,63	31,10	31,10
17-03-2026	6.208	31,78	31,85	31,625	31,625
16-03-2026	2.729	31,27	31,33	31,21	31,31
13-03-2026	2.686	31,28	31,28	30,9355	30,95
12-03-2026	3.524	31,27	31,27	30,9513	30,9513
11-03-2026	6.813	32,04	32,10	31,5889	31,7914
10-03-2026	720	32,35	32,35	32,0806	32,0806
09-03-2026	963	31,88	32,3606	31,88	32,3606
06-03-2026	238	32,19	32,2686	32,19	32,2686
05-03-2026	494	32,53	32,731	32,53	32,731
04-03-2026	154	32,76	32,9291	32,76	32,9291
03-03-2026	916	32,00	32,89	31,82	32,6687
02-03-2026	2.684	32,7001	32,905	32,7001	32,905
27-02-2026	473	32,94	32,94	32,7764	32,7764
26-02-2026	496	32,93	33,16	32,93	33,1319
25-02-2026	480	32,34	32,75	32,34	32,75
24-02-2026	2.472	31,60	32,11	31,60	32,075
23-02-2026	1.150	32,75	32,75	31,72	31,72