Free Trial

Fidelity Covington Trust Fideli (FFLV) Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free FFLV Stock Alerts
$20.44
-0.05 (-0.24%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChart

Fidelity Covington Trust Fideli Stock Price Performance

5 Day
Performance
-0.23%
1 Month
Performance
-3.67%
Receive FFLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fidelity Covington Trust Fideli and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

FFLV Stock Chart for Saturday, April, 27, 2024

FFLV Chart by TradingView

Fidelity Covington Trust Fideli Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$20.49$20.44
-0.24%		$20.50$20.441,276 shs$1.53 million
04/25/2024$20.61$20.49
-0.58%		$20.55$20.431,952 shs$1.54 million
04/24/2024$20.64$20.61
-0.15%		$20.61$20.501,173 shs$1.55 million
04/23/2024$20.49$20.64
+0.73%		$20.66$20.64329 shs$0.00
04/22/2024$20.34$20.49
+0.74%		$20.57$20.49259 shs$0.00
04/19/2024$20.18$20.34
+0.79%		$20.34$20.341,556 shs$0.00
04/18/2024$20.10$20.18
+0.40%		$20.25$20.18730 shs$0.00
04/17/2024$20.22$20.10
-0.59%		$20.27$20.10416 shs$0.00
04/16/2024$20.27$20.22
-0.25%		$20.22$20.22135 shs$0.00
04/15/2024$20.36$20.27
-0.44%		$20.62$20.273,411 shs$0.00
04/12/2024$20.71$20.36
-1.69%		$20.65$20.342,553 shs$0.00
04/11/2024$20.82$20.71
-0.53%		$20.84$20.626,772 shs$0.00
04/10/2024$21.07$20.82
-1.19%		$20.82$20.731,845 shs$0.00
04/09/2024$21.08$21.07
-0.05%		$21.07$21.001,192 shs$0.00
04/08/2024$21.03$21.08
+0.23%		$21.08$21.064,110 shs$0.00
04/05/2024$20.89$21.03
+0.67%		$21.03$20.91849 shs$0.00
04/04/2024$21.06$20.89
-0.81%		$21.21$20.885,773 shs$0.00
04/03/2024$21.06$21.06$21.09$21.061,734 shs$0.00
04/02/2024$21.23$21.06
-0.82%		$21.06$20.991,265 shs$0.00
04/01/2024$21.35$21.23
-0.55%		$21.40$21.197,058 shs$0.00
03/29/2024$21.35$21.35
+0.00%		$21.35$21.282,497 shs$0.00
03/28/2024$21.22$21.35
+0.61%		$21.35$21.282,497 shs$0.00
03/27/2024$20.96$21.22
+1.24%		$21.22$21.082,158 shs$0.00
03/26/2024$20.95$20.96
+0.05%		$21.04$20.963,168 shs$0.00
03/25/2024$20.93$20.95
+0.09%		$20.99$20.806,899 shs$0.00
03/22/2024$21.01$20.93
-0.38%		$21.06$20.921,999 shs$0.00
03/21/2024$20.85$21.01
+0.77%		$21.01$20.97672 shs$0.00
03/20/2024$20.69$20.85
+0.77%		$20.86$20.695,977 shs$0.00
03/19/2024$20.58$20.69
+0.53%		$20.69$20.623,133 shs$0.00
03/18/2024$20.55$20.58
+0.13%		$20.62$20.58367 shs$0.00
03/15/2024$20.58$20.55
-0.15%		$20.58$20.55338 shs$0.00
03/14/2024$20.73$20.58
-0.72%		$20.58$20.501,995 shs$0.00
03/13/2024$20.65$20.73
+0.39%		$20.78$20.731,006 shs$0.00
03/12/2024$20.58$20.65
+0.34%		$20.65$20.561,748 shs$0.00
03/11/2024$20.52$20.58
+0.29%		$20.58$20.571,668 shs$0.00
03/08/2024$20.55$20.52
-0.15%		$20.62$20.522,273 shs$0.00
03/07/2024$20.40$20.55
+0.74%		$20.57$20.511,047 shs$0.00
03/06/2024$20.27$20.40
+0.64%		$20.44$20.381,634 shs$0.00
03/05/2024$20.26$20.27
+0.05%		$20.33$20.273,032 shs$0.00
03/04/2024$20.25$20.26
+0.05%		$20.33$20.266,885 shs$0.00
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$20.21$20.25
+0.20%		$20.25$20.204,033 shs$0.00
02/29/2024$20.12$20.21
+0.45%		$20.21$20.122,962 shs$0.00
02/28/2024$20.19$20.12
-0.35%		$20.15$20.115,524 shs$0.00
02/27/2024N/A$20.19$20.19$20.173,622 shs$0.00

Related Companies:
This page (NYSEARCA:FFLV) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press