Fidelity Electric Vehicles and Future Transportation ETF Historical Data - FDRV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1631	1.20546932742	13.53	13.79	12.93	11054	13.44352691	SP
4	0.4331	3.26621417798	13.26	14	12.93	10862	13.57478823	SP
12	0.5931	4.52748091603	13.1	14.4	12.93	11697	13.68179204	SP
26	1.1931	9.5448	12.5	14.4	12.027	10094	13.53150427	SP
52	-0.7269	-5.04091539528	14.42	15.1871	11.8	10199	13.80687546	SP
156	-9.9469	-42.0765651438	23.64	25.26	11.8	13550	17.28128832	SP
260	-11.9669	-46.6363990647	25.66	31.28	11.8	16868	20.1887494	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738971000	13.6931	0	0.02	13.79	13.85	13.69	9327
1738884600	13.69	0.22	1.64	13.63	13.79	13.63	12232
1738798200	13.4694	-0.1	-0.74	13.51	13.51	13.43	6146
1738711800	13.57	0.36	2.73	13.38	13.5999	13.38	6631
1738625400	13.21	-0.28	-2.08	12.93	13.29	12.93	19353
1738366200	13.49	-0.16	-1.19	13.53	13.77	13.44	10908
1738279800	13.653	0.19	1.41	13.55	13.69	13.5	6225
1738193400	13.4637	-0.12	-0.88	13.59	13.62	13.42	13084
1738107000	13.5828	-0.09	-0.67	13.63	13.63	13.45	21636
1738020600	13.6739	-0.11	-0.81	13.6	13.8747	13.59	12629
1737761400	13.785	-0	-0.01	13.8	13.91	13.77	9642
1737675000	13.7857	0	0.00	13.7857	13.7857	13.7857	0
1737588600	13.7857	-0.16	-1.16	13.89	13.915	13.7701	16542
1737502200	13.948	0.12	0.87	14	14	13.7401	12077
1737156600	13.8272	0.15	1.07	13.83	13.95	13.8272	3884
1737070200	13.6812	0.02	0.14	13.662	13.72	13.662	8931
1736983800	13.662	0.28	2.07	13.63	13.7199	13.6	13047
1736897400	13.385	0.2	1.48	13.5	13.63	13.34	8468
1736811000	13.19	-0.1	-0.74	13.07	13.1999	13.03	6719
1736551800	13.2889	-0.19	-1.44	13.26	13.33	13.21	7355
1736379000	13.4833	-0.38	-2.72	13.73	13.73	13.37	9114
1736292600	13.86	-0.15	-1.04	14.13	14.25	13.86	11482
1736206200	14.005	0.19	1.34	14.1	14.17	14	7669
1735947000	13.82	0.45	3.37	13.42	13.853	13.42	9022
1735860600	13.37	0.03	0.26	13.33	13.481	13.25	16915
1735687800	13.335	-0.14	-1.06	13.46	13.55	13.31	8621
1735601400	13.4777	-0.29	-2.12	13.51	13.51	13.341	18503
1735342200	13.77	-0.12	-0.86	13.8	13.8	13.62	8161
1735255800	13.8898	0.15	1.06	13.22	13.9099	13.22	20564
1735077840	13.7436	0.16	1.20	13.61	13.75	13.61	3472
1734996600	13.58	0.1	0.74	13.44	13.6083	13.44	17920
1734737400	13.48	0.1	0.77	13.31	13.6488	13.31	14476
1734651000	13.3764	-0.08	-0.60	13.55	13.61	13.33	12079
1734564600	13.4571	-0.51	-3.67	13.97	14.0899	13.33	14647
1734478200	13.97	-0.04	-0.29	13.85	14.01	13.85	14020
1734391800	14.01	0.04	0.32	13.83	14.055	13.8	13063
1734132600	13.965	-0.06	-0.46	14	14	13.8493	4070
1734046200	14.0292	-0.01	-0.08	14.02	14.13	14	11252
1733959800	14.0411	0.1	0.74	14.03	14.0685	13.86	9426
1733873400	13.9379	-0.26	-1.86	14.14	14.14	13.9379	5579
1733787000	14.2027	0.43	3.14	13.7	14.4	13.7	48325
1733527800	13.77	0.18	1.29	13.71	13.77	13.6911	9838
1733441400	13.5945	-0.06	-0.44	13.66	13.78	13.57	8146
1733355000	13.655	-0.06	-0.42	13.713	13.76	13.64	5961
1733268600	13.713	-0.22	-1.56	13.64	13.799	13.64	8629
1733182200	13.9304	0.1	0.75	13.51	13.9304	13.51	11112
1732917840	13.8261	0.12	0.90	13.75	13.8395	13.75	3452
1732750200	13.7024	0.05	0.35	13.69	13.7697	13.63	11048
1732663800	13.6552	-0.29	-2.08	13.96	13.96	13.6462	11717
1732577400	13.9446	0.38	2.84	13.74	13.9895	13.74	30043
1732318200	13.56	0.11	0.80	13.32	13.58	13.32	8171
1732231800	13.4523	0.08	0.60	13.33	13.46	13.32	7731
1732145400	13.3725	-0	-0.03	13.28	13.3725	13.2	6355
1732059000	13.3763	-0	-0.03	13.3	13.38	13.21	5748
1731972600	13.38	0.19	1.44	13.3	13.46	13.2968	10172
1731713400	13.19	-0.04	-0.31	13.1	13.24	13.1	19613
1731627000	13.231	-0.27	-1.97	13.42	13.5	13.231	9433
1731540600	13.4967	-0.08	-0.58	13.57	13.66	13.4672	5617
1731454200	13.5752	-0.31	-2.27	13.82	13.82	13.51	7355
1731367800	13.89	0.19	1.39	13.98	14	13.83	19989

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity Electric Vehicles and Future Transportation ETF (FDRV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fidelity Electric Vehicles and Future Transportation ETF (FDRV) Historical

Fidelity Electric Vehicles and Future Transportation ETF (FDRV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free