Fidelity Covington Trust Fidelity Disruptive Finance ETF

Koers

Fidelity Covington Trust Fidelity Disruptive Finance ETF 31,270 +0,80 +2,62% (21:35)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
20-02-2026	1.576	32,9514	32,9514	32,835	32,8453
19-02-2026	664	32,54	32,7083	32,54	32,7083
18-02-2026	1.923	32,63	32,9568	32,63	32,9378
17-02-2026	2.899	32,24	32,59	32,20	32,5303
13-02-2026	3.084	32,05	32,34	32,05	32,155
12-02-2026	6.326	32,75	32,75	31,82	32,0837
11-02-2026	7.056	34,08	34,08	33,14	33,15
10-02-2026	1.312	34,505	34,5801	34,195	34,195
09-02-2026	3.947	33,97	34,37	33,97	34,3249
06-02-2026	2.790	33,8212	34,045	33,725	33,95
05-02-2026	5.059	33,48	33,78	33,2485	33,2537
04-02-2026	9.833	33,79	34,11	33,64	33,9178
03-02-2026	3.098	34,29	34,29	33,44	33,675
02-02-2026	2.027	34,93	35,11	34,93	34,975