Canada markets open in 56 minutes

Fidelity Electric Vehicles and Future Transportation ETF (FDRV)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
14.31-0.14 (-0.95%)
At close: 03:23PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202414.2314.3314.2314.3114.318,800
May 20, 202414.4814.5014.4014.4414.449,100
May 17, 202414.4814.5414.3914.4914.496,500
May 16, 202414.6114.6114.5414.5414.544,600
May 15, 202414.8314.8314.4914.6514.6521,200
May 14, 202414.4314.6914.4314.6114.619,300
May 13, 202414.1514.4214.1514.3214.328,000
May 10, 202414.3214.3314.0814.1414.1411,600
May 09, 202414.2114.3514.2114.3114.3113,300
May 08, 202414.0014.1514.0014.1514.156,800
May 07, 202414.4314.4314.3014.3014.3011,500
May 06, 202414.2714.3614.2714.3514.3511,400
May 03, 202414.2414.2414.1014.1614.164,600
May 02, 202413.7914.0113.7714.0014.008,900
May 01, 202413.5013.8113.4713.5513.555,500
Apr 30, 202413.7813.7813.5813.5813.584,800
Apr 29, 202413.6113.7813.6113.7813.7810,500
Apr 26, 202413.2613.4413.2613.4313.435,300
Apr 25, 202413.0113.2213.0013.2213.2211,100
Apr 24, 202413.2113.2213.0713.1713.175,400
Apr 23, 202412.8313.0612.8312.9812.988,000
Apr 22, 202412.8012.9612.7112.8612.866,900
Apr 19, 202412.8912.9312.7312.8012.8014,000
Apr 18, 202413.0013.1412.9213.0213.0212,700
Apr 17, 202413.2213.2713.0213.0213.028,300
Apr 16, 202413.2113.2513.1013.1813.1810,700
Apr 15, 202413.6613.6613.2513.3413.3423,800
Apr 12, 202413.8913.8913.5613.5613.5624,100
Apr 11, 202414.0814.1513.9714.0714.078,500
Apr 10, 202414.1814.1813.9814.1014.106,900
Apr 09, 202414.2214.4514.2214.4514.4519,600
Apr 08, 202414.0714.2414.0714.1414.1411,800
Apr 05, 202413.9714.0313.9213.9813.9813,300
Apr 04, 202414.3714.4214.0014.0614.0610,500
Apr 03, 202414.0114.2514.0114.1914.1915,400
Apr 02, 202414.2814.2914.1514.1714.179,100
Apr 01, 202414.5514.6514.4314.4714.4715,300
Mar 28, 202414.5414.6414.5014.5314.539,900
Mar 27, 202414.2914.5514.2914.5514.556,000
Mar 26, 202414.3614.4514.2514.2514.253,900
Mar 25, 202414.2714.4714.2714.3514.3513,900
Mar 22, 202414.4414.5514.3514.3814.389,600
Mar 21, 202414.5814.6914.5814.6314.637,900
Mar 20, 202414.2514.5714.2514.5714.575,600
Mar 19, 202414.2514.2814.0714.2814.287,700
Mar 18, 202414.4114.4614.2714.3514.3513,900
Mar 15, 202414.2514.2914.2214.2514.2510,000
Mar 14, 202414.8014.8014.3114.3814.386,200
Mar 13, 202414.9915.0814.8414.8414.8419,200
Mar 12, 202415.0515.0814.9115.0815.0813,300
Mar 11, 202414.7714.9614.7714.9114.914,800
Mar 08, 202414.9615.1914.7514.7614.7614,200
Mar 07, 202414.6914.9814.6914.9414.9411,700
Mar 06, 202414.5014.7414.4814.6314.638,000
Mar 05, 202414.4914.4914.3114.3114.318,800
Mar 04, 202414.9214.9214.6514.6814.6812,500
Mar 01, 202414.8415.0614.8015.0515.0517,000
Feb 29, 202414.7414.8014.6914.7514.758,300
Feb 28, 202414.5714.6114.5014.5114.5110,000
Feb 27, 202414.5614.7514.5614.7114.7124,500
Feb 26, 202414.1814.4414.1814.3514.3529,200
Feb 23, 202414.3614.3614.1014.2214.2210,600
Feb 22, 202414.5514.5514.3514.3814.3814,000
Feb 21, 202414.4214.5214.4014.4614.463,400
Feb 20, 202414.5314.5314.3114.4214.4220,700
Feb 16, 202414.8514.9814.7414.8214.828,700
Feb 15, 202414.7014.9414.7014.8614.866,000
Feb 14, 202414.4714.6514.4614.6514.656,300
Feb 13, 202414.3814.4514.1414.2314.2313,600
Feb 12, 202414.6415.0014.6414.8414.8410,000
Feb 09, 202414.5214.6714.4814.6514.6520,900
Feb 08, 202414.2714.5014.2314.4714.4710,500
Feb 07, 202414.4214.4214.1714.2614.268,600
Feb 06, 202414.1614.3714.1614.3714.3711,500
Feb 05, 202414.1214.1313.9514.0914.0933,800
Feb 02, 202414.2014.2814.0514.2514.2516,800
Feb 01, 202414.3314.3614.0814.3614.3611,100
Jan 31, 202414.2814.4714.1514.1914.1913,800
Jan 30, 202414.4914.4914.3714.3714.379,700
Jan 29, 202414.3514.6014.2014.6014.6015,700
Jan 26, 202414.3414.5314.3414.3914.3911,800
Jan 25, 202414.6014.6014.3514.4014.4016,500
Jan 24, 202414.8014.9614.6314.6514.6518,500
Jan 23, 202414.6914.8914.6814.8114.8111,800
Jan 22, 202414.3614.6814.3614.5014.5025,500
Jan 19, 202414.3214.4114.1514.4114.4118,400
Jan 18, 202414.4914.4914.1814.3714.3716,100
Jan 17, 202414.3314.5014.1314.2914.2924,800
Jan 16, 202414.8314.8314.6114.6614.6629,500
Jan 12, 202415.3415.4515.0615.0915.0913,800
Jan 11, 202415.5115.5115.2115.3915.3918,100
Jan 10, 202415.6315.6315.3415.4715.4724,100
Jan 09, 202415.7615.8315.6915.7015.7011,500
Jan 08, 202415.7515.9715.7115.9715.9713,600
Jan 05, 202415.8015.8615.7515.7715.776,500
Jan 04, 202415.8415.9115.7915.7915.797,200
Jan 03, 202416.3816.3816.0616.1316.1313,300
Jan 02, 202416.8416.9116.5916.6716.6717,700
Dec 29, 202317.2917.3417.0517.1117.1115,500
Dec 28, 202317.3317.4617.3217.3217.3213,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...