Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
16.42
-0.04 (-0.26%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FDRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.46 | 16.46 | 16.31 | 16.42 | 16.42 | -0.26% | 2,532 |
| Sep 11, 2025 | 16.38 | 16.53 | 16.38 | 16.46 | 16.46 | 2.13% | 8,666 |
| Sep 10, 2025 | 16.25 | 16.25 | 16.10 | 16.12 | 16.12 | -0.86% | 5,755 |
| Sep 9, 2025 | 16.37 | 16.37 | 16.23 | 16.26 | 16.26 | 0.10% | 7,466 |
| Sep 8, 2025 | 16.21 | 16.35 | 16.20 | 16.24 | 16.24 | 0.89% | 5,377 |
| Sep 5, 2025 | 16.10 | 16.20 | 16.07 | 16.10 | 16.10 | 1.11% | 4,349 |
| Sep 4, 2025 | 15.91 | 15.92 | 15.79 | 15.92 | 15.92 | -0.01% | 1,211 |
| Sep 3, 2025 | 16.03 | 16.08 | 15.88 | 15.92 | 15.92 | -0.92% | 4,922 |
| Sep 2, 2025 | 15.79 | 16.07 | 15.79 | 16.07 | 16.07 | -1.21% | 13,805 |
| Aug 29, 2025 | 16.50 | 16.50 | 16.20 | 16.27 | 16.27 | -1.57% | 10,024 |
| Aug 28, 2025 | 16.48 | 16.56 | 16.45 | 16.53 | 16.53 | 0.63% | 3,339 |
| Aug 27, 2025 | 16.40 | 16.47 | 16.37 | 16.42 | 16.42 | -1.05% | 2,712 |
| Aug 26, 2025 | 16.50 | 16.67 | 16.50 | 16.60 | 16.60 | 1.09% | 8,242 |
| Aug 25, 2025 | 16.54 | 16.54 | 16.41 | 16.42 | 16.42 | -0.59% | 4,319 |
| Aug 22, 2025 | 16.00 | 16.53 | 16.00 | 16.51 | 16.51 | 4.18% | 9,585 |
| Aug 21, 2025 | 15.72 | 15.85 | 15.72 | 15.85 | 15.85 | 0.37% | 9,295 |
| Aug 20, 2025 | 15.64 | 15.79 | 15.64 | 15.79 | 15.79 | -0.75% | 6,410 |
| Aug 19, 2025 | 15.99 | 16.05 | 15.88 | 15.91 | 15.91 | -0.20% | 6,587 |
| Aug 18, 2025 | 15.94 | 15.95 | 15.91 | 15.94 | 15.94 | 0.47% | 6,721 |
| Aug 15, 2025 | 15.88 | 15.90 | 15.83 | 15.87 | 15.87 | 0.78% | 8,671 |
| Aug 14, 2025 | 15.71 | 15.75 | 15.67 | 15.75 | 15.75 | -1.41% | 11,141 |
| Aug 13, 2025 | 15.80 | 15.97 | 15.79 | 15.97 | 15.97 | 2.19% | 5,477 |
| Aug 12, 2025 | 15.36 | 15.63 | 15.35 | 15.63 | 15.63 | 1.87% | 4,291 |
| Aug 11, 2025 | 15.32 | 15.42 | 15.31 | 15.34 | 15.34 | 0.92% | 12,037 |
| Aug 8, 2025 | 15.18 | 15.27 | 15.18 | 15.20 | 15.20 | 1.00% | 4,085 |
| Aug 7, 2025 | 15.11 | 15.21 | 15.01 | 15.05 | 15.05 | 0.01% | 1,232 |
| Aug 6, 2025 | 15.10 | 15.10 | 14.95 | 15.05 | 15.05 | -0.44% | 6,615 |
| Aug 5, 2025 | 15.05 | 15.12 | 15.05 | 15.12 | 15.12 | 0.51% | 3,042 |
| Aug 4, 2025 | 15.08 | 15.11 | 14.99 | 15.04 | 15.04 | 1.03% | 4,495 |
| Aug 1, 2025 | 14.81 | 14.89 | 14.78 | 14.89 | 14.89 | -1.21% | 4,554 |
| Jul 31, 2025 | 15.15 | 15.18 | 15.07 | 15.07 | 15.07 | -1.63% | 8,379 |
| Jul 30, 2025 | 15.52 | 15.52 | 15.19 | 15.32 | 15.32 | -2.13% | 19,313 |
| Jul 29, 2025 | 16.01 | 16.01 | 15.63 | 15.65 | 15.65 | -1.68% | 6,264 |
| Jul 28, 2025 | 15.97 | 16.00 | 15.90 | 15.92 | 15.92 | 0.32% | 7,048 |
| Jul 25, 2025 | 15.84 | 15.89 | 15.83 | 15.87 | 15.87 | 0.20% | 7,681 |
| Jul 24, 2025 | 16.00 | 16.00 | 15.81 | 15.84 | 15.84 | -1.14% | 8,568 |
| Jul 23, 2025 | 16.07 | 16.07 | 15.94 | 16.02 | 16.02 | 0.41% | 4,907 |
| Jul 22, 2025 | 15.89 | 15.98 | 15.69 | 15.96 | 15.96 | 1.27% | 7,374 |
| Jul 21, 2025 | 15.89 | 15.97 | 15.76 | 15.76 | 15.76 | 0.27% | 4,960 |
| Jul 18, 2025 | 15.74 | 15.75 | 15.64 | 15.71 | 15.71 | 0.58% | 8,418 |
| Jul 17, 2025 | 15.45 | 15.67 | 15.45 | 15.62 | 15.62 | 2.41% | 11,349 |
| Jul 16, 2025 | 15.24 | 15.26 | 15.05 | 15.26 | 15.26 | -0.46% | 14,324 |
| Jul 15, 2025 | 15.53 | 15.53 | 15.33 | 15.33 | 15.33 | -0.48% | 15,760 |
| Jul 14, 2025 | 15.38 | 15.40 | 15.31 | 15.40 | 15.40 | 0.01% | 29,601 |
| Jul 11, 2025 | 15.46 | 15.50 | 15.39 | 15.40 | 15.40 | -0.43% | 5,267 |
| Jul 10, 2025 | 15.45 | 15.56 | 15.45 | 15.47 | 15.47 | 0.23% | 5,649 |
| Jul 9, 2025 | 15.39 | 15.45 | 15.33 | 15.43 | 15.43 | 0.58% | 5,140 |
| Jul 8, 2025 | 15.18 | 15.37 | 15.16 | 15.34 | 15.34 | 2.10% | 52,970 |
| Jul 7, 2025 | 15.08 | 15.18 | 14.99 | 15.03 | 15.03 | -1.65% | 5,907 |
| Jul 3, 2025 | 15.24 | 15.30 | 15.23 | 15.28 | 15.28 | 1.55% | 3,326 |