Fidelity Covington Trust Fidelity Disruptors ETF

Koers

Fidelity Covington Trust Fidelity Disruptors ETF 32,745 +1,34 +4,27% (21:36)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-03-2026	6.239	31,95	32,7913	31,95	32,7913
30-03-2026	6.638	31,92	31,98	31,305	31,4478
27-03-2026	10.733	32,26	32,26	31,7079	31,7079
26-03-2026	8.973	32,91	33,10	32,45	32,45
25-03-2026	12.299	33,48	33,5099	33,12	33,265
24-03-2026	1.772	32,828	33,0991	32,828	32,90
23-03-2026	6.603	33,235	33,42	33,15	33,31
20-03-2026	2.073	33,15	33,15	32,53	32,53
19-03-2026	9.167	33,02	33,455	33,00	33,41
18-03-2026	16.157	33,94	33,95	33,5004	33,5004
17-03-2026	2.148	34,019	34,019	33,99	33,99
16-03-2026	3.615	33,63	33,84	33,63	33,75
13-03-2026	3.242	33,83	33,83	33,2155	33,25
12-03-2026	3.666	33,91	34,01	33,4718	33,4718
11-03-2026	2.629	34,40	34,40	34,14	34,285
10-03-2026	390	34,44	34,44	34,2971	34,2971
09-03-2026	4.091	33,51	34,4131	33,51	34,4131
06-03-2026	135	34,01	34,0373	34,01	34,0373
05-03-2026	345	34,56	34,6084	34,36	34,6084
04-03-2026	1.760	34,59	34,92	34,57	34,902
03-03-2026	2.895	34,02	34,67	33,83	34,4777
02-03-2026	7.172	34,45	35,24	34,45	35,1342
27-02-2026	3.317	34,89	35,10	34,88	35,0836
26-02-2026	1.674	35,27	35,29	34,97	35,29
25-02-2026	439	35,14	35,385	35,14	35,385
24-02-2026	1.564	34,47	34,865	34,47	34,865
23-02-2026	802	34,92	34,92	34,41	34,4113
20-02-2026	8.823	34,98	35,27	34,98	35,0598
19-02-2026	4.691	34,70	34,885	34,68	34,835
18-02-2026	6.959	34,64	35,1099	34,64	34,9336
17-02-2026	10.142	34,21	34,58	34,17	34,5464
13-02-2026	7.073	34,20	34,645	34,20	34,41
12-02-2026	10.009	35,00	35,0425	34,135	34,20
11-02-2026	20.569	35,61	35,61	34,88	35,045
10-02-2026	4.445	35,33	35,63	35,32	35,375
09-02-2026	7.961	34,73	35,3286	34,73	35,205
06-02-2026	14.549	34,27	34,75	34,26	34,75
05-02-2026	17.156	34,35	34,575	33,92	33,965
04-02-2026	14.446	35,15	35,15	34,3501	34,61
03-02-2026	10.880	35,83	35,83	34,73	35,0869
02-02-2026	13.177	35,84	36,02	35,74	35,79