Fidelity Covington Trust - Disruptive Medicine ETF (FMED) NASDAQ

25.14

+0.1275(+0.51%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20252525.0225.0225.04254,426
September 04, 202524.5824.7324.7324.7324.564,813
September 03, 202524.4924.5624.5624.7324.453,833
September 02, 202524.2424.5524.5524.5924.235,300
August 29, 202524.524.5124.5124.5524.416,600
August 28, 202524.5224.5224.5224.5524.482,000
August 27, 202524.5524.624.624.6424.52,600
August 26, 202524.3324.5124.5124.5224.332,440
August 25, 202524.7824.2924.2924.7824.293,800
August 22, 202524.424.7324.7324.8224.46,300
August 21, 202524.2224.2924.2924.4224.224,425
August 20, 202524.1724.2724.2724.324.112,840
August 19, 202524.2824.1724.1724.3224.154,000
August 18, 202524.2124.3124.3124.4324.212,203
August 15, 202524.1124.2624.2624.2624.113,232
August 14, 202523.8324.0524.0524.0523.763,900
August 13, 202523.4823.9823.9823.9823.484,112
August 12, 202523.1923.4223.4223.4223.191,838
August 11, 202523.1523.0623.0623.1723.062,500
August 08, 202523.1123.1623.1623.2223.054,635
August 07, 202523.2222.9722.9723.2222.88,100
August 06, 202523.5223.1323.1323.5222.975,400
August 05, 202523.5323.5323.5323.5523.427,600
August 04, 202523.6823.8523.8523.8523.644,860
August 01, 202523.4123.5723.5723.6223.353,600
July 31, 202523.9223.6723.6724.1423.673,208
July 30, 202524.123.9723.9724.1923.975,500
July 29, 202524.0923.9223.9224.0923.862,208
July 28, 202524.1824.0524.0524.2424.053,734
July 25, 202524.2124.1524.1524.2124.023,900
July 24, 202524.3324.0924.0924.3324.091,749
July 23, 202524.0824.2224.2224.2224.08944
July 22, 202523.6923.7223.7223.7323.612,921
July 21, 202523.6123.4923.4923.723.493,500
July 18, 202524.0223.5823.5824.0223.586,333
July 17, 202523.9323.923.923.9723.888,100
July 16, 202523.7523.8123.8123.8123.5810,721
July 15, 202524.0723.623.624.0723.63,800
July 14, 202523.7523.9923.9924.0423.753,500
July 11, 202524.1223.823.824.1223.82,400
July 10, 202524.0424.1824.1824.2824.0313,922
July 09, 202523.9224.0224.0224.0223.881,000
July 08, 202523.723.8423.8423.8823.71,300
July 07, 202523.8423.6223.6223.8923.615,600
July 03, 202524.0424.0224.0224.0423.915,016
July 02, 202523.8923.923.923.9823.821,761
July 01, 202523.9123.9423.9424.0723.912,000
June 30, 202524.1523.9523.9524.1523.934,600
June 27, 202523.8923.9123.9124.1123.843,100
June 26, 202523.8223.8923.8923.8923.81,900
June 25, 202523.7323.7623.7623.8123.677,046
June 24, 202523.4623.9423.9423.9423.462,600
June 23, 202523.2223.3623.3623.3723.033,400
June 20, 202523.5223.2823.2823.5223.223,029
June 18, 202523.2723.3423.3423.4823.2213,000
June 17, 202523.5323.3723.3723.5323.348,200
June 16, 202523.8623.8423.8423.8723.6832,600
June 13, 202523.7623.7423.7423.7823.742,600
June 12, 202524.0323.9223.9224.0623.921,311
June 11, 202524.2724.124.124.2924.16,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved