Free Trial
→ Trump to redistribute trillions of dollars (From Porter & Company) (Ad) Buy FFLV Stock  Free FFLV Stock Alerts

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

$19.79 -1.18 (-5.63%)
As of 04/4/2025 04:10 PM Eastern
Compare

Fidelity Covington Trust Fideli Stock Price Performance

5 Day
Performance
-8.80%
1 Month
Performance
-9.14%
3 Month
Performance
-8.21%
6 Month
Performance
-10.12%
Year-To-Date
Performance
-7.61%
1 Year
Performance
-5.90%
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.

FFLV Stock Chart for Saturday, April, 5, 2025

FFLV Chart by TradingView
Remove Ads

Fidelity Covington Trust Fideli Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$20.97$19.79
-5.63%		$20.84$19.7616,169 shs$6.43 million
04/03/2025$21.84$20.97
-3.98%		$21.39$20.977,935 shs$6.82 million
04/02/2025$21.64$21.84
+0.92%		$21.84$21.622,322 shs$7.10 million
04/01/2025$21.70$21.64
-0.28%		$21.71$21.4820,059 shs$7.03 million
03/31/2025$21.54$21.70
+0.74%		$21.77$21.003,333 shs$7.05 million
03/28/2025$21.79$21.54
-1.15%		$21.74$21.511,081 shs$7 million
03/27/2025$21.81$21.79
-0.09%		$21.84$21.7320,763 shs$7.08 million
03/26/2025$21.75$21.81
+0.28%		$21.92$21.761,991 shs$7.09 million
03/25/2025$21.79$21.75
-0.18%		$21.76$21.76101 shs$7.07 million
03/24/2025$21.47$21.79
+1.49%		$21.79$21.681,377 shs$7.08 million
03/21/2025$21.73$21.47
-1.20%		$21.51$21.404,048 shs$6.98 million
03/20/2025$21.76$21.73
-0.14%		$21.73$21.73259 shs$7.06 million
03/19/2025$21.61$21.76
+0.69%		$21.76$21.76115 shs$7.07 million
03/18/2025$21.71$21.61
-0.46%		$21.63$21.61121 shs$7.02 million
03/17/2025$21.42$21.71
+1.35%		$21.71$21.301,312 shs$7.06 million
03/14/2025$21.07$21.42
+1.66%		$21.42$21.2317,839 shs$6.96 million
03/13/2025$21.24$21.07
-0.80%		$21.27$21.07634 shs$6.85 million
03/12/2025$21.29$21.24
-0.23%		$21.33$21.158,099 shs$6.90 million
03/11/2025$21.43$21.29
-0.65%		$21.41$21.1524,709 shs$6.92 million
03/10/2025$21.75$21.43
-1.47%		$21.64$21.431,745 shs$6.97 million
03/07/2025$21.61$21.75
+0.65%		$21.75$21.554,739 shs$7.07 million
03/06/2025$21.78$21.61
-0.78%		$21.66$21.4910,221 shs$7.02 million
03/05/2025$21.60$21.78
+0.83%		$21.78$21.6313,946 shs$7.08 million
03/04/2025$21.96$21.60
-1.64%		$21.87$21.553,113 shs$7.02 million
Related Companies

This page (NYSEARCA:FFLV) was last updated on 4/5/2025 by MarketBeat.com Staff
From Our Partners
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
America’s Retirement Accounts Are at Risk—Here’s Why
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars
Musk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...
InvestorPlace | Sponsored
Trump’s Final Plan
Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...
Porter & Company | Sponsored
Retirement Nightmare? It’s Already Happening.
The market is on edge. Every day, another company slashes its dividend, leaving investors scrambling. Intel...
Investors Alley | Sponsored
Brace Yourself for Jeff Bezos’ “Amazon Helios”
Jeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...
Stansberry Research | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
It’s Time to Buy Elon’s “ChatGPT Killer”
Elon Musk’s new AI model is blowing everyone’s mind. It has been called “a game-changer in AI innovation”.....
Brownstone Research | Sponsored