$30.59 0.00 (%) Fidel Covington Tr Shs MSCI Industrial Index ETF -

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIDU historical data

Date Open High Low Close Volume
8/24/201630.7030.7030.5630.5914,458
8/23/201630.7230.7930.6930.7048,732
8/22/201630.6130.6630.5430.6512,057
8/19/201630.5230.6830.5230.6511,284
8/18/201630.4930.6230.4930.6214,772
8/17/201630.4130.5230.3530.4721,894
8/16/201630.5430.5430.4130.4170,738
8/15/201630.4330.6330.4330.5959,859
8/12/201630.4630.4630.3430.3718,395
8/11/201630.3730.5230.3630.5024,426
8/10/201630.3530.3530.2130.2715,183
8/9/201630.3430.3930.2530.3259,615
8/8/201630.3830.4330.2730.2947,986
8/5/201630.1230.3230.1230.2825,342
8/4/201629.9930.1029.9429.9722,126
8/3/201629.7829.9829.7529.9133,233
8/2/201630.0230.0229.7229.8329,174
8/1/201630.2130.2129.9930.0661,267
7/29/201630.0930.1729.9830.1419,211
7/28/201630.1130.2030.0230.1725,337
7/27/201630.3730.3730.0930.1620,847
7/26/201630.0430.2730.0430.2723,979
7/25/201630.1830.1829.9530.03129,327
7/22/201630.0030.2029.7230.1931,245
7/21/201630.3730.4130.1030.1931,216
7/20/201630.3230.4830.2930.4019,701
7/19/201630.2730.3730.1230.2923,323
7/18/201630.3730.3830.2230.3262,339
7/15/201630.5030.5030.2630.3524,826
7/14/201630.3330.4530.2730.33172,698
7/13/201630.1430.1530.0030.1191,525
7/12/201629.9930.1229.9130.06164,495
7/11/201629.7529.9129.7529.8336,091
7/8/201629.2529.6829.2529.6154,477
7/7/201629.0029.2128.9329.04211,801
7/6/201628.8229.0028.6428.9932,697
7/5/201629.0129.0128.6728.8218,176
7/1/201628.9829.2428.9829.1098,942
6/30/201628.5129.0028.5129.0028,860
6/29/201628.2428.5128.2028.42143,825
6/28/201627.8728.0827.7127.90116,216
6/27/201628.0228.0227.3527.49112,700
6/24/201628.3528.6828.0328.2575,499
6/23/201629.3029.4129.2729.4114,686
6/22/201629.1929.2629.0529.0666,717
6/21/201629.1929.2029.0929.1435,720
6/20/201629.1729.4329.1729.2127,844
6/17/201628.8828.9828.8128.8819,059
6/16/201628.8029.0428.6128.9816,666
6/15/201629.0329.1528.9228.9210,619
6/14/201628.8628.9428.7428.9121,904
6/13/201629.0829.2128.8828.88104,676
6/10/201629.3529.3529.1029.1817,075
6/9/201629.4729.5529.3429.5317,427
6/8/201629.4929.6029.4929.5883,023
6/7/201629.3229.4829.3229.3929,133
6/6/201629.0429.2929.0429.2613,713
6/3/201628.9629.0128.7728.9926,071
6/2/201628.9329.0028.8428.9826,136
6/1/201628.7728.9628.7028.9127,762
5/31/201628.9329.0028.8428.9322,353
5/27/201628.8028.8928.8028.8823,456
5/26/201628.9128.9428.7828.8024,582
5/25/201628.7728.9128.7528.83156,533
5/24/201628.5528.6928.5528.6317,750
5/23/201628.3728.3828.2628.2616,682
5/20/201628.3028.4528.2928.3321,966
5/19/201628.1828.2827.9528.1623,076
5/18/201628.4228.6328.2828.3513,350
5/17/201628.5428.7528.3528.4322,306
5/16/201628.3628.7028.3628.6218,942
5/13/201628.6228.6328.2528.3242,607
5/12/201628.8028.8028.5228.6527,669
5/11/201628.9328.9728.7128.7157,096
5/10/201628.5128.9528.5128.9429,473
5/9/201628.4828.5328.4028.46123,495
5/6/201628.2728.6028.2728.5519,653
5/5/201628.5128.5528.3428.3420,173
5/4/201628.6328.6328.2928.4053,608
5/3/201628.8928.8928.5728.71537,059
5/2/201628.9629.0628.8029.05179,818
4/29/201628.9429.0128.7228.8834,567
4/28/201629.1829.3729.0029.0130,655
4/27/201629.1729.4129.1229.3543,137
4/26/201628.8829.1028.8829.1034,188
4/25/201628.9828.9828.6928.78236,240
4/22/201628.9629.0428.8528.9964,656
4/21/201628.9629.0628.8528.8639,302
4/20/201629.0229.1028.9328.97308,783
4/19/201628.8929.0828.8728.9842,801
4/18/201628.6628.8828.6328.8335,568
4/15/201628.7028.7628.6728.7333,039
4/14/201628.7728.7828.6228.68134,585
4/13/201628.4528.7328.4528.73171,041
4/12/201628.0628.3428.0628.2719,847
4/11/201628.1728.3528.0528.05241,710
4/8/201628.1128.3128.0328.0828,859
4/7/201628.4428.4427.8427.9241,046
4/6/201628.0628.1927.8128.19217,360
4/5/201628.0128.1527.9228.0346,187
  • Showing 1-100 of 707 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center