Fidelity Electric Vehicles and Future Transportation ETF (FDRV)
BATS: FDRV · Real-Time Price · USD
17.28
+0.10 (0.56%)
Sep 4, 2026, 4:00 PM EDT - Market closed
FDRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.11 | 17.30 | 17.11 | 17.28 | 17.28 | 0.58% | 4,027 |
| Sep 3, 2026 | 17.12 | 17.18 | 17.12 | 17.18 | 17.18 | 1.24% | 784 |
| Sep 2, 2026 | 16.88 | 16.99 | 16.88 | 16.97 | 16.96 | 0.67% | 2,553 |
| Sep 1, 2026 | 16.92 | 16.95 | 16.83 | 16.85 | 16.85 | -1.92% | 6,790 |
| Aug 31, 2026 | 17.18 | 17.20 | 17.12 | 17.18 | 17.18 | -0.88% | 2,111 |
| Aug 28, 2026 | 17.45 | 17.45 | 17.23 | 17.33 | 17.33 | -0.53% | 7,116 |
| Aug 27, 2026 | 17.36 | 17.48 | 17.36 | 17.43 | 17.43 | 0.64% | 3,487 |
| Aug 26, 2026 | 17.43 | 17.43 | 17.31 | 17.32 | 17.31 | -1.24% | 2,311 |
| Aug 25, 2026 | 17.44 | 17.53 | 17.44 | 17.53 | 17.53 | 0.50% | 2,548 |
| Aug 24, 2026 | 17.75 | 17.75 | 17.44 | 17.44 | 17.44 | -2.49% | 4,255 |
| Aug 21, 2026 | 17.70 | 17.95 | 17.70 | 17.89 | 17.89 | 1.71% | 7,352 |
| Aug 20, 2026 | 17.61 | 17.62 | 17.59 | 17.59 | 17.59 | -0.50% | 3,739 |
| Aug 19, 2026 | 17.71 | 17.76 | 17.52 | 17.68 | 17.68 | 0.33% | 5,016 |
| Aug 18, 2026 | 17.87 | 17.87 | 17.59 | 17.62 | 17.62 | -3.43% | 7,120 |
| Aug 17, 2026 | 18.30 | 18.40 | 18.25 | 18.25 | 18.24 | 0.32% | 1,329 |
| Aug 14, 2026 | 18.18 | 18.19 | 18.09 | 18.19 | 18.19 | 0.56% | 2,433 |
| Aug 13, 2026 | 17.98 | 18.13 | 17.98 | 18.09 | 18.09 | -0.12% | 9,579 |
| Aug 12, 2026 | 18.11 | 18.16 | 18.07 | 18.11 | 18.11 | -0.38% | 1,710 |
| Aug 11, 2026 | 18.18 | 18.25 | 18.12 | 18.18 | 18.18 | -0.05% | 3,843 |
| Aug 10, 2026 | 18.34 | 18.35 | 18.16 | 18.19 | 18.19 | -0.33% | 4,711 |
| Aug 7, 2026 | 17.98 | 18.25 | 17.98 | 18.25 | 18.25 | 3.79% | 4,117 |
| Aug 6, 2026 | 17.62 | 17.78 | 17.58 | 17.58 | 17.58 | -1.22% | 3,122 |
| Aug 5, 2026 | 18.01 | 18.02 | 17.75 | 17.80 | 17.80 | -1.91% | 2,632 |
| Aug 4, 2026 | 17.85 | 18.14 | 17.80 | 18.14 | 18.14 | 1.69% | 5,497 |
| Aug 3, 2026 | 17.60 | 17.95 | 17.60 | 17.84 | 17.84 | 0.74% | 7,033 |
| Jul 31, 2026 | 17.67 | 17.75 | 17.63 | 17.71 | 17.71 | -1.07% | 3,414 |
| Jul 30, 2026 | 17.66 | 17.90 | 17.66 | 17.90 | 17.90 | 2.41% | 928 |
| Jul 29, 2026 | 17.49 | 17.93 | 17.36 | 17.48 | 17.48 | -1.23% | 9,064 |
| Jul 28, 2026 | 17.51 | 17.70 | 17.51 | 17.70 | 17.70 | -0.05% | 4,687 |
| Jul 27, 2026 | 17.69 | 17.75 | 17.52 | 17.71 | 17.71 | 1.53% | 4,213 |
| Jul 24, 2026 | 17.78 | 17.78 | 17.44 | 17.44 | 17.44 | -2.11% | 3,451 |
| Jul 23, 2026 | 17.94 | 18.00 | 17.74 | 17.82 | 17.82 | -1.89% | 6,568 |
| Jul 22, 2026 | 18.13 | 18.35 | 18.13 | 18.16 | 18.16 | -0.83% | 4,919 |
| Jul 21, 2026 | 18.29 | 18.37 | 18.29 | 18.31 | 18.31 | 2.09% | 5,978 |
| Jul 20, 2026 | 18.13 | 18.16 | 17.94 | 17.94 | 17.94 | -0.86% | 4,586 |
| Jul 17, 2026 | 17.86 | 18.19 | 17.77 | 18.09 | 18.09 | -1.33% | 7,451 |
| Jul 16, 2026 | 18.52 | 18.52 | 18.31 | 18.34 | 18.34 | -1.08% | 3,960 |
| Jul 15, 2026 | 18.75 | 18.75 | 18.39 | 18.54 | 18.54 | 0.28% | 5,002 |
| Jul 14, 2026 | 18.71 | 18.71 | 18.45 | 18.48 | 18.48 | 0.75% | 2,076 |
| Jul 13, 2026 | 18.59 | 18.59 | 18.33 | 18.35 | 18.35 | -2.20% | 4,722 |
| Jul 10, 2026 | 18.81 | 18.89 | 18.72 | 18.76 | 18.76 | -0.37% | 11,818 |
| Jul 9, 2026 | 18.64 | 18.94 | 18.64 | 18.83 | 18.83 | 1.87% | 13,040 |
| Jul 8, 2026 | 18.34 | 18.49 | 18.16 | 18.49 | 18.48 | -0.41% | 18,131 |
| Jul 7, 2026 | 18.97 | 18.97 | 18.53 | 18.56 | 18.56 | -3.85% | 32,745 |
| Jul 6, 2026 | 18.97 | 19.47 | 18.97 | 19.30 | 19.30 | 2.46% | 6,635 |
| Jul 2, 2026 | 19.35 | 19.44 | 18.61 | 18.84 | 18.84 | -2.29% | 15,051 |
| Jul 1, 2026 | 19.28 | 19.50 | 19.23 | 19.28 | 19.28 | -0.55% | 6,721 |
| Jun 30, 2026 | 19.05 | 19.41 | 19.05 | 19.39 | 19.39 | 2.02% | 11,549 |
| Jun 29, 2026 | 18.69 | 19.01 | 18.69 | 19.01 | 19.00 | 2.62% | 9,435 |
| Jun 26, 2026 | 18.37 | 18.59 | 18.37 | 18.52 | 18.52 | -1.83% | 15,176 |