Fidelity Enhanced Large Cap Value ETF (FELV)

FELV
🏛️ Vereinigte Staaten →
33.46
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.25 33.46 33.25 33.46 0.2M
2025-09-25 33.17 33.27 33.03 33.16 0.1M
2025-09-24 33.37 33.43 33.26 33.28 0.1M
2025-09-23 33.37 33.61 33.31 33.33 0.1M
2025-09-22 33.37 33.42 33.27 33.37 0.3M
2025-09-19 33.50 33.68 33.30 33.43 0.1M
2025-09-18 33.54 33.68 33.42 33.67 0.9M
2025-09-17 33.35 33.63 33.29 33.39 0.1M
2025-09-16 33.44 33.44 33.19 33.29 0.1M
2025-09-15 33.40 33.48 33.30 33.36 0.1M
2025-09-12 33.46 33.47 33.27 33.27 0.1M
2025-09-11 33.20 33.54 33.17 33.53 0.1M
2025-09-10 33.19 33.23 33.03 33.11 0.1M
2025-09-09 33.09 33.22 33.08 33.15 0.1M
2025-09-08 33.01 33.12 32.95 33.12 0.1M
2025-09-05 33.14 33.37 32.97 33.11 0.2M
2025-09-04 33.02 33.24 32.95 33.24 0.1M
2025-09-03 32.93 33.03 32.82 32.95 0.1M
2025-09-02 32.86 32.95 32.72 32.94 0.1M
2025-08-29 33.04 33.23 32.99 33.12 0.1M
2025-08-28 33.14 33.14 32.98 33.08 0.1M
2025-08-27 32.84 33.13 32.84 33.06 0.1M
2025-08-26 32.88 32.99 32.81 32.99 0.1M
2025-08-25 33.03 33.09 32.88 32.88 0.1M
2025-08-22 32.62 33.15 32.62 33.09 0.1M
2025-08-21 32.52 32.64 32.43 32.57 0.1M
2025-08-20 32.53 32.71 32.53 32.68 0.1M
2025-08-19 32.53 32.78 32.53 32.63 0.1M
2025-08-18 32.52 32.59 32.47 32.55 0.1M
2025-08-15 32.62 32.65 32.48 32.50 0.1M
2025-08-14 32.43 32.59 32.41 32.55 0.1M
2025-08-13 32.35 32.63 32.35 32.62 0.2M
2025-08-12 32.05 32.33 32.03 32.33 0.1M
2025-08-11 32.00 32.11 31.91 31.93 0.1M
2025-08-08 31.86 32.06 31.86 32.03 0.1M
2025-08-07 32.01 32.02 31.70 31.82 0.1M
2025-08-06 31.86 31.91 31.74 31.85 0.1M
2025-08-05 31.85 31.92 31.68 31.80 0.1M
2025-08-04 31.54 31.81 31.54 31.81 0.6M
2025-08-01 31.56 31.68 31.26 31.48 0.1M
2025-07-31 32.03 32.15 31.80 31.88 0.2M
2025-07-30 32.16 32.25 31.92 32.05 0.1M
2025-07-29 32.22 32.24 32.10 32.16 0.1M
2025-07-28 32.28 32.31 32.14 32.21 0.1M
2025-07-25 32.11 32.33 32.11 32.29 0.1M
2025-07-24 32.30 32.33 32.17 32.21 0.1M
2025-07-23 32.15 32.31 32.13 32.29 0.2M
2025-07-22 31.89 32.08 31.86 32.06 0.1M
2025-07-21 31.96 32.07 31.88 31.88 0.1M
2025-07-18 31.95 31.95 31.80 31.87 0.1M
2025-07-17 31.66 31.91 31.66 31.87 0.1M
2025-07-16 31.69 31.75 31.49 31.74 0.0M
2025-07-15 32.02 32.02 31.61 31.61 0.1M
2025-07-14 31.93 32.05 31.89 32.02 0.1M
2025-07-11 31.95 32.06 31.87 31.91 0.1M
2025-07-10 32.02 32.21 31.92 32.12 0.1M
2025-07-09 32.05 32.06 31.90 32.03 0.1M
2025-07-08 31.98 32.06 31.94 31.98 0.1M
2025-07-07 32.16 32.23 31.86 31.99 0.1M
2025-07-03 32.09 32.28 32.09 32.26 0.1M
2025-07-02 32.01 32.06 31.89 32.03 0.1M
2025-07-01 31.74 32.13 31.74 32.07 0.1M
2025-06-30 31.73 31.83 31.65 31.77 0.2M
2025-06-27 31.54 31.78 31.50 31.63 0.1M
2025-06-26 31.38 31.55 31.37 31.54 0.1M
2025-06-25 31.46 31.46 31.29 31.33 0.1M
2025-06-24 31.31 31.56 31.26 31.50 0.1M
2025-06-23 30.94 31.20 30.80 31.18 0.3M
2025-06-20 31.02 31.03 30.85 30.91 0.1M
2025-06-18 31.00 31.19 31.00 31.01 0.1M
2025-06-17 31.08 31.18 30.94 30.95 0.1M
2025-06-16 31.10 31.32 31.10 31.22 0.1M
2025-06-13 31.13 31.26 30.95 30.97 0.1M
2025-06-12 31.15 31.31 31.10 31.30 0.1M
2025-06-11 31.35 31.35 31.14 31.22 0.1M
2025-06-10 31.17 31.35 31.17 31.28 0.1M
2025-06-09 31.24 31.31 31.11 31.18 0.1M
2025-06-06 31.12 31.25 31.07 31.20 0.2M
2025-06-05 30.97 31.02 30.82 30.91 0.1M
2025-06-04 31.06 31.10 30.91 30.91 0.2M
2025-06-03 30.81 31.06 30.76 31.05 0.1M
2025-06-02 30.81 30.89 30.53 30.88 0.1M
2025-05-30 30.72 30.91 30.62 30.86 0.1M
2025-05-29 30.84 30.84 30.58 30.79 0.1M
2025-05-28 30.97 31.00 30.68 30.73 0.1M
2025-05-27 30.62 30.96 30.62 30.92 0.1M
2025-05-23 30.23 30.53 30.13 30.45 0.2M
2025-05-22 30.51 30.66 30.38 30.47 0.1M
2025-05-21 30.94 31.04 30.60 30.61 0.2M
2025-05-20 31.15 31.25 31.06 31.18 0.1M
2025-05-19 30.95 31.25 30.95 31.25 0.1M
2025-05-16 30.91 31.19 30.89 31.16 0.2M
2025-05-15 30.52 30.98 30.52 30.88 0.1M
2025-05-14 30.76 30.76 30.57 30.60 0.2M
2025-05-13 30.84 30.90 30.74 30.79 1.2M
2025-05-12 30.88 30.88 30.62 30.81 0.1M
2025-05-09 30.28 30.30 30.10 30.15 0.1M
2025-05-08 30.18 30.45 30.10 30.14 0.1M
2025-05-07 29.97 30.13 29.85 30.02 0.1M
2025-05-06 29.87 30.03 29.72 29.84 0.1M
2025-05-05 29.97 30.21 29.95 30.03 0.2M
2025-05-02 30.11 30.27 29.98 30.22 0.1M
2025-05-01 29.80 29.96 29.71 29.72 0.1M
2025-04-30 29.58 29.91 29.29 29.87 0.2M
2025-04-29 29.49 29.88 29.49 29.76 0.2M
2025-04-28 29.52 29.69 29.35 29.57 0.3M
2025-04-25 29.41 29.53 29.26 29.46 0.1M
2025-04-24 29.11 29.65 29.09 29.65 0.2M
2025-04-23 29.37 29.64 29.04 29.08 0.2M
2025-04-22 28.51 28.92 28.51 28.91 0.6M
2025-04-21 28.60 28.64 27.95 28.26 0.3M
2025-04-17 28.69 29.03 28.62 28.75 0.1M
2025-04-16 29.00 29.21 28.54 28.76 0.2M
2025-04-15 29.19 29.37 29.07 29.11 0.4M
2025-04-14 29.22 29.30 28.86 29.15 0.3M
2025-04-11 28.29 28.92 28.13 28.85 0.4M
2025-04-10 28.76 28.84 27.72 28.34 0.3M
2025-04-09 26.48 29.41 26.48 29.41 1.9M
2025-04-08 28.58 28.62 26.99 27.30 1.0M
2025-04-07 26.97 28.56 26.70 27.71 0.8M
2025-04-04 28.59 29.12 27.85 27.88 0.3M
2025-04-03 30.04 30.27 29.61 29.62 0.3M
2025-04-02 30.46 30.99 30.45 30.92 0.2M
2025-04-01 30.68 30.81 30.42 30.72 0.4M
2025-03-31 30.21 30.86 30.21 30.74 0.3M
2025-03-28 30.80 30.90 30.39 30.45 0.1M
2025-03-27 30.94 31.06 30.82 30.89 0.1M
2025-03-26 31.08 31.22 30.90 30.97 0.1M
2025-03-25 31.11 31.14 30.93 31.00 0.1M
2025-03-24 30.81 31.09 30.81 31.03 0.4M
2025-03-21 30.51 30.67 30.40 30.59 0.1M
2025-03-20 30.76 31.06 30.68 30.89 0.1M
2025-03-19 30.75 31.09 30.69 30.92 0.1M
2025-03-18 30.76 30.79 30.62 30.71 0.7M
2025-03-17 30.36 30.96 30.36 30.84 0.2M
2025-03-14 30.10 30.51 30.07 30.49 0.2M
2025-03-13 30.12 30.28 29.83 29.90 0.2M
2025-03-12 30.33 30.39 29.96 30.13 0.2M
2025-03-11 30.51 30.51 30.03 30.23 0.2M
2025-03-10 30.64 30.93 30.32 30.56 0.2M
2025-03-07 30.73 31.09 30.57 31.01 0.1M
2025-03-06 30.88 31.03 30.66 30.78 0.1M
2025-03-05 30.79 31.20 30.72 31.12 0.1M
2025-03-04 31.25 31.27 30.76 30.88 0.6M
2025-03-03 31.90 32.07 31.32 31.51 0.1M
2025-02-28 31.47 31.87 31.37 31.84 0.2M
2025-02-27 31.54 31.82 31.44 31.44 0.1M
2025-02-26 31.66 31.78 31.47 31.54 0.3M
2025-02-25 31.58 31.70 31.41 31.58 0.1M
2025-02-24 31.56 31.69 31.46 31.55 0.2M
2025-02-21 31.91 31.91 31.45 31.50 0.1M
2025-02-20 32.07 32.10 31.79 31.98 0.1M
2025-02-19 31.97 32.18 31.97 32.18 0.1M
2025-02-18 31.96 32.13 31.92 32.13 0.2M
2025-02-14 31.94 32.09 31.90 31.92 0.1M
2025-02-13 31.83 32.01 31.81 31.98 0.1M
2025-02-12 31.61 31.77 31.57 31.72 0.1M
2025-02-11 31.70 31.91 31.70 31.87 0.1M
2025-02-10 31.85 31.85 31.67 31.78 0.1M
2025-02-07 31.98 32.02 31.73 31.77 0.1M
2025-02-06 31.89 32.00 31.79 31.92 0.1M
2025-02-05 31.81 31.93 31.68 31.92 0.1M
2025-02-04 31.61 31.77 31.60 31.69 0.1M
2025-02-03 31.39 31.80 31.28 31.69 0.1M
2025-01-31 32.01 32.11 31.78 31.83 0.1M
2025-01-30 31.96 32.11 31.87 32.04 0.1M
2025-01-29 31.83 31.95 31.68 31.75 0.1M
2025-01-28 31.98 31.98 31.74 31.81 0.1M
2025-01-27 31.69 31.99 31.69 31.96 0.1M
2025-01-24 31.85 31.94 31.80 31.85 0.1M
2025-01-23 31.70 31.86 31.64 31.86 0.1M
2025-01-22 31.86 31.86 31.68 31.68 0.4M
2025-01-21 31.61 31.85 31.60 31.85 0.1M
2025-01-17 31.41 31.53 31.36 31.42 0.1M
2025-01-16 31.08 31.29 30.99 31.27 0.1M
2025-01-15 31.08 31.12 30.94 31.06 0.1M
2025-01-14 30.54 30.68 30.41 30.67 0.2M
2025-01-13 30.10 30.42 30.09 30.42 0.3M
2025-01-10 30.46 30.51 30.14 30.17 0.2M
2025-01-08 30.53 30.63 30.36 30.63 0.1M
2025-01-07 30.76 30.87 30.51 30.60 0.2M
2025-01-06 30.88 30.94 30.60 30.66 0.4M
2025-01-03 30.50 30.71 30.42 30.68 0.2M
2025-01-02 30.59 30.72 30.30 30.38 0.2M