Skip to main content

Fidelity Covington Trust Fidelity Enhanced Large Cap Value ETF (NY: FELV )

29.90 -0.23 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 30.33 30.39 29.96 30.13 167,966 -0.10(-0.33%)
Mar 11, 2025 30.51 30.51 30.03 30.23 179,006 -0.33(-1.08%)
Mar 10, 2025 30.64 30.93 30.32 30.56 189,886 -0.45(-1.45%)
Mar 07, 2025 30.73 31.09 30.57 31.01 114,230 +0.23(+0.75%)
Mar 06, 2025 30.88 31.03 30.66 30.78 131,205 -0.34(-1.09%)
Mar 05, 2025 30.79 31.20 30.72 31.12 121,187 +0.24(+0.78%)
Mar 04, 2025 31.25 31.27 30.76 30.88 647,464 -0.63(-2.00%)
Mar 03, 2025 31.90 32.07 31.32 31.51 126,703 -0.33(-1.04%)
Feb 28, 2025 31.47 31.87 31.37 31.84 227,100 +0.40(+1.27%)
Feb 27, 2025 31.54 31.82 31.44 31.44 110,906 -0.10(-0.32%)
Feb 26, 2025 31.66 31.78 31.47 31.54 290,731 -0.04(-0.13%)
Feb 25, 2025 31.58 31.70 31.41 31.58 116,976 +0.03(+0.10%)
Feb 24, 2025 31.56 31.69 31.46 31.55 215,296 +0.05(+0.16%)
Feb 21, 2025 31.91 31.91 31.45 31.50 66,758 -0.48(-1.50%)
Feb 20, 2025 32.07 32.10 31.79 31.98 118,189 -0.20(-0.62%)
Feb 19, 2025 31.97 32.18 31.97 32.18 98,101 +0.05(+0.16%)
Feb 18, 2025 31.96 32.13 31.92 32.13 164,079 +0.21(+0.66%)
Feb 14, 2025 31.94 32.09 31.90 31.92 78,072 -0.06(-0.19%)
Feb 13, 2025 31.83 32.01 31.81 31.98 90,083 +0.26(+0.82%)
Feb 12, 2025 31.61 31.77 31.57 31.72 69,502 -0.15(-0.47%)
Feb 11, 2025 31.70 31.91 31.70 31.87 54,643 +0.09(+0.28%)
Feb 10, 2025 31.85 31.85 31.66 31.78 93,350 +0.01(+0.03%)
Feb 07, 2025 31.98 32.02 31.73 31.77 89,649 -0.15(-0.47%)
Feb 06, 2025 31.89 32.00 31.79 31.92 79,795 +0.00(+0.00%)
Feb 05, 2025 31.81 31.93 31.68 31.92 101,352 +0.23(+0.73%)
Feb 04, 2025 31.61 31.77 31.60 31.69 116,191 +0.01(+0.02%)
Feb 03, 2025 31.39 31.80 31.28 31.68 92,141 -0.14(-0.46%)
Jan 31, 2025 32.01 32.11 31.78 31.83 133,883 -0.21(-0.66%)
Jan 30, 2025 31.96 32.11 31.87 32.04 103,602 +0.29(+0.91%)
Jan 29, 2025 31.83 31.95 31.68 31.75 142,199 -0.06(-0.19%)
Jan 28, 2025 31.98 31.98 31.74 31.81 117,284 -0.15(-0.47%)
Jan 27, 2025 31.69 31.99 31.69 31.96 148,936 +0.11(+0.35%)
Jan 24, 2025 31.85 31.94 31.80 31.85 103,476 -0.01(-0.03%)
Jan 23, 2025 31.70 31.86 31.64 31.86 100,948 +0.18(+0.57%)
Jan 22, 2025 31.86 31.86 31.68 31.68 437,681 -0.17(-0.53%)
Jan 21, 2025 31.61 31.85 31.60 31.85 110,765 +0.43(+1.37%)
Jan 17, 2025 31.41 31.53 31.36 31.42 106,307 +0.15(+0.48%)
Jan 16, 2025 31.08 31.29 30.99 31.27 111,919 +0.21(+0.69%)
Jan 15, 2025 31.08 31.12 30.94 31.05 112,579 +0.38(+1.26%)
Jan 14, 2025 30.54 30.68 30.41 30.67 186,434 +0.25(+0.82%)
Jan 13, 2025 30.10 30.42 30.09 30.42 305,831 +0.25(+0.83%)
Jan 10, 2025 30.46 30.51 30.14 30.17 182,748 -0.46(-1.50%)
Jan 08, 2025 30.53 30.63 30.36 30.63 139,432 +0.03(+0.10%)
Jan 07, 2025 30.76 30.87 30.51 30.60 160,173 -0.06(-0.20%)
Jan 06, 2025 30.88 30.94 30.60 30.66 369,301 -0.02(-0.07%)
Jan 03, 2025 30.50 30.71 30.42 30.68 199,936 +0.30(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.