Skip to main content

Fidelity Cloud Computing ETF (NY: FCLD )

24.45 +0.18 (+0.74%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 24.33 24.45 24.26 24.27 18,035 +0.06(+0.24%)
Jul 12, 2024 24.05 24.34 23.94 24.21 33,355 +0.17(+0.71%)
Jul 11, 2024 24.00 24.28 23.96 24.04 18,932 +0.18(+0.75%)
Jul 10, 2024 23.92 23.97 23.65 23.86 32,483 -0.04(-0.17%)
Jul 09, 2024 24.31 24.31 23.87 23.90 27,161 -0.37(-1.52%)
Jul 08, 2024 24.45 24.46 24.27 24.27 27,149 -0.20(-0.82%)
Jul 05, 2024 24.30 24.48 24.27 24.47 19,324 +0.20(+0.82%)
Jul 03, 2024 24.25 24.40 24.25 24.27 9,801 +0.02(+0.08%)
Jul 02, 2024 24.16 24.30 24.16 24.25 14,460 +0.04(+0.17%)
Jul 01, 2024 24.20 24.25 24.00 24.21 10,864 +0.04(+0.17%)
Jun 28, 2024 24.18 24.34 24.09 24.17 14,527 +0.14(+0.58%)
Jun 27, 2024 23.56 24.10 23.52 24.03 22,394 +0.56(+2.39%)
Jun 26, 2024 23.28 23.56 23.28 23.47 10,150 +0.11(+0.47%)
Jun 25, 2024 23.36 23.43 23.28 23.36 14,733 +0.10(+0.43%)
Jun 24, 2024 23.36 23.53 23.26 23.26 12,503 -0.27(-1.15%)
Jun 21, 2024 23.25 23.53 23.25 23.53 8,686 +0.11(+0.47%)
Jun 20, 2024 23.54 23.56 23.24 23.42 32,276 -0.09(-0.39%)
Jun 18, 2024 23.49 23.60 23.38 23.51 29,783 +0.06(+0.26%)
Jun 17, 2024 23.38 23.60 23.17 23.45 20,885 +0.06(+0.26%)
Jun 14, 2024 23.33 23.47 23.31 23.39 20,445 +0.01(+0.04%)
Jun 13, 2024 23.39 23.67 23.38 23.38 18,585 -0.26(-1.10%)
Jun 12, 2024 23.55 23.92 23.55 23.64 23,423 +0.45(+1.94%)
Jun 11, 2024 23.14 23.24 23.02 23.19 13,539 +0.03(+0.13%)
Jun 10, 2024 22.89 23.26 22.89 23.16 20,405 +0.17(+0.74%)
Jun 07, 2024 22.94 23.17 22.94 22.99 19,186 -0.14(-0.60%)
Jun 06, 2024 23.07 23.21 23.07 23.13 27,629 +0.07(+0.30%)
Jun 05, 2024 22.83 23.06 22.73 23.06 30,340 +0.40(+1.78%)
Jun 04, 2024 22.57 22.80 22.55 22.66 21,717 +0.03(+0.12%)
Jun 03, 2024 22.90 22.93 22.46 22.63 26,719 -0.07(-0.31%)
May 31, 2024 22.76 22.83 22.31 22.70 23,892 -0.14(-0.60%)
May 30, 2024 23.57 23.57 22.79 22.84 46,539 -1.13(-4.70%)
May 29, 2024 23.81 24.05 23.81 23.96 14,563 -0.05(-0.21%)
May 28, 2024 24.01 24.19 23.88 24.01 31,606 -0.04(-0.18%)
May 24, 2024 24.11 24.65 23.94 24.06 44,762 -0.29(-1.20%)
May 23, 2024 24.98 24.98 24.26 24.35 22,452 -0.33(-1.34%)
May 22, 2024 24.75 24.88 24.59 24.68 12,486 -0.08(-0.32%)
May 21, 2024 24.86 24.94 24.74 24.76 18,032 -0.18(-0.72%)
May 20, 2024 24.76 24.94 24.75 24.94 15,488 +0.29(+1.18%)
May 17, 2024 24.62 24.81 24.54 24.65 16,495 +0.03(+0.12%)
May 16, 2024 24.89 24.89 24.62 24.62 28,663 -0.24(-0.97%)
May 15, 2024 24.45 24.86 24.38 24.86 30,896 +0.72(+2.99%)
May 14, 2024 23.81 24.15 23.81 24.14 15,986 +0.26(+1.09%)
May 13, 2024 23.82 23.96 23.82 23.88 14,971 +0.11(+0.46%)
May 10, 2024 23.89 23.98 23.71 23.77 11,032 -0.05(-0.19%)
May 09, 2024 23.76 23.91 23.67 23.82 17,453 +0.17(+0.70%)
May 08, 2024 23.53 23.70 23.53 23.65 12,122 -0.07(-0.30%)
May 07, 2024 23.69 23.89 23.67 23.72 25,601 -0.25(-1.04%)
May 06, 2024 23.65 23.97 23.65 23.97 31,685 +0.37(+1.57%)
May 03, 2024 23.66 23.88 23.56 23.60 11,316 +0.29(+1.24%)
May 02, 2024 23.33 23.36 23.08 23.31 9,471 +0.19(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.