Skip to main content

Fidelity Electric Vehicles Transportation ETF (NY: FDRV )

13.70 -0.05 (-0.36%)
Official Closing Price Updated: 6:30 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 13.61 13.71 13.54 13.70 17,678 -0.05(-0.37%)
Nov 07, 2024 13.63 13.81 13.62 13.75 11,593 +0.35(+2.59%)
Nov 06, 2024 13.46 13.46 13.30 13.40 17,063 -0.11(-0.81%)
Nov 05, 2024 13.40 13.52 13.40 13.51 12,602 +0.07(+0.54%)
Nov 04, 2024 13.40 13.57 13.40 13.44 9,294 +0.08(+0.60%)
Nov 01, 2024 13.10 13.47 13.10 13.36 11,093 +0.17(+1.29%)
Oct 31, 2024 13.50 13.50 13.19 13.19 13,211 -0.55(-4.00%)
Oct 30, 2024 13.75 13.84 13.74 13.74 4,809 -0.25(-1.79%)
Oct 29, 2024 14.01 14.01 13.94 13.99 4,153 -0.10(-0.72%)
Oct 28, 2024 13.85 14.16 13.85 14.09 16,550 +0.32(+2.33%)
Oct 25, 2024 13.43 13.93 13.43 13.77 10,191 +0.11(+0.81%)
Oct 24, 2024 13.61 13.67 13.60 13.66 13,595 +0.15(+1.14%)
Oct 23, 2024 13.61 13.63 13.40 13.51 6,821 -0.07(-0.54%)
Oct 22, 2024 13.51 13.59 13.51 13.58 5,282 +0.05(+0.36%)
Oct 21, 2024 13.58 13.62 13.48 13.53 7,478 -0.11(-0.81%)
Oct 18, 2024 13.68 13.70 13.63 13.64 8,066 +0.15(+1.10%)
Oct 17, 2024 13.49 13.55 13.49 13.49 3,070 -0.20(-1.45%)
Oct 16, 2024 13.69 13.77 13.66 13.69 7,237 +0.09(+0.63%)
Oct 15, 2024 13.92 13.92 13.60 13.60 5,802 -0.44(-3.16%)
Oct 14, 2024 14.10 14.14 14.02 14.05 5,350 -0.10(-0.71%)
Oct 11, 2024 13.90 14.25 13.90 14.15 9,555 +0.12(+0.89%)
Oct 10, 2024 14.11 14.11 14.00 14.03 4,114 -0.13(-0.95%)
Oct 09, 2024 13.96 14.20 13.96 14.16 9,792 +0.22(+1.61%)
Oct 08, 2024 14.03 14.03 13.89 13.94 11,159 -0.33(-2.35%)
Oct 07, 2024 14.21 14.34 14.19 14.27 3,741 +0.18(+1.28%)
Oct 04, 2024 14.01 14.12 13.99 14.09 5,694 +0.25(+1.81%)
Oct 03, 2024 13.82 13.88 13.79 13.84 1,949 -0.21(-1.50%)
Oct 02, 2024 13.93 14.06 13.93 14.05 4,893 +0.09(+0.63%)
Oct 01, 2024 14.08 14.08 13.78 13.96 6,278 -0.09(-0.66%)
Sep 30, 2024 14.35 14.35 14.00 14.05 18,061 -0.23(-1.58%)
Sep 27, 2024 14.14 14.40 14.14 14.28 14,001 +0.24(+1.71%)
Sep 26, 2024 13.81 14.05 13.81 14.04 11,870 +0.57(+4.23%)
Sep 25, 2024 13.60 13.60 13.45 13.47 7,950 -0.21(-1.50%)
Sep 24, 2024 13.55 13.68 13.55 13.68 4,697 +0.43(+3.25%)
Sep 23, 2024 13.18 13.26 13.15 13.24 11,969 +0.09(+0.68%)
Sep 20, 2024 13.30 13.30 13.10 13.16 11,188 -0.26(-1.97%)
Sep 19, 2024 13.40 13.55 13.36 13.42 18,491 +0.37(+2.82%)
Sep 18, 2024 13.13 13.39 13.04 13.05 7,250 -0.04(-0.31%)
Sep 17, 2024 13.04 13.25 13.04 13.09 10,508 +0.15(+1.14%)
Sep 16, 2024 12.98 12.98 12.89 12.94 7,000 -0.04(-0.30%)
Sep 13, 2024 12.96 12.98 12.96 12.98 1,713 +0.15(+1.15%)
Sep 12, 2024 12.90 12.97 12.73 12.83 16,587 -0.07(-0.57%)
Sep 11, 2024 12.72 12.93 12.69 12.91 8,702 +0.35(+2.81%)
Sep 10, 2024 12.60 12.63 12.40 12.56 14,812 -0.08(-0.66%)
Sep 09, 2024 12.60 12.77 12.60 12.64 6,375 +0.09(+0.73%)
Sep 06, 2024 12.93 12.93 12.51 12.55 26,501 -0.47(-3.59%)
Sep 05, 2024 13.02 13.04 12.98 13.01 3,469 +0.03(+0.26%)
Sep 04, 2024 12.85 13.11 12.85 12.98 4,865 +0.08(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.