Dark

FETH
FIDELITY ADVANTAGE ETHER ETF
stock TSE

Inactive

Aug 2, 2024

55.96CAD-3.832%(-2.23)1,464

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	58.5000	58.5000	55.9600	55.9600	-3.832%	1,464	0.000%
2024-08-01	59.0000	59.0000	58.0100	58.1900	-4.731%	536	-3.832%
2024-07-31	61.2000	61.6900	61.0800	61.0800	-0.554%	606	-8.382%
2024-07-30	61.6500	61.6500	61.3900	61.4200	-0.033%	414	-8.890%
2024-07-29	61.5400	61.8900	61.4400	61.4400	+0.573%	2,352	-8.919%
2024-07-26	60.5000	61.0900	60.5000	61.0900	+5.418%	1,355	-8.397%
2024-07-25	59.1900	59.1900	57.9400	57.9500	-8.001%	5,030	-3.434%
2024-07-24	64.4000	64.4000	62.9900	62.9900	-1.440%	590	-11.161%
2024-07-23	64.0500	64.3800	62.9600	63.9100	-0.991%	5,109	-12.439%
2024-07-22	63.9000	64.5500	63.7300	64.5500	-0.997%	1,209	-13.308%
2024-07-19	63.2400	65.2000	63.2400	65.2000	+3.904%	1,600	-14.172%
2024-07-18	63.4500	63.5500	62.4800	62.7500	-0.444%	1,894	-10.821%
2024-07-17	63.4300	63.4300	62.7900	63.0300	-1.362%	745	-11.217%
2024-07-16	62.5000	63.9000	62.5000	63.9000	+1.541%	506	-12.426%
2024-07-15	63.1900	63.1900	62.9300	62.9300	+9.749%	611	-11.076%
2024-07-12	57.2400	57.6300	57.2400	57.3400	+0.596%	404	-2.407%
2024-07-11	58.1400	58.1400	57.0000	57.0000	+0.299%	1,442	-1.825%
2024-07-10	56.9000	57.1200	56.8300	56.8300	+1.139%	1,049	-1.531%
2024-07-09	56.2100	56.3100	56.0300	56.1900	+2.331%	1,231	-0.409%
2024-07-08	55.5400	55.9800	54.5600	54.9100	+0.256%	1,899	+1.912%
2024-07-05	53.9600	55.0000	53.9600	54.7700	-4.615%	1,812	+2.173%
2024-07-04	57.3700	57.4200	57.3700	57.4200	-4.475%	732	-2.543%
2024-07-03	60.6200	60.6200	60.0300	60.1100	-4.222%	397	-6.904%
2024-07-02	63.7200	63.7200	62.7600	62.7600	-0.978%	1,411	-10.835%
2024-06-28	63.3800	63.3800	63.3800	63.3800	+1.652%	117	-11.707%
2024-06-26	61.6800	62.3500	61.6800	62.3500	-0.288%	240	-10.249%
2024-06-25	62.7400	62.7400	62.5300	62.5300	+3.801%	401	-10.507%
2024-06-24	61.0000	61.0000	59.8000	60.2400	-7.152%	607	-7.105%
2024-06-21	64.0900	64.8800	64.0900	64.8800	+0.093%	643	-13.748%
2024-06-20	64.7200	64.8200	64.7200	64.8200	-0.811%	326	-13.669%
2024-06-19	65.7700	65.7700	65.3500	65.3500	+4.426%	464	-14.369%
2024-06-18	63.1200	63.1200	62.5800	62.5800	-4.807%	845	-10.578%
2024-06-17	65.0400	65.7400	64.9400	65.7400	+5.050%	1,332	-14.877%
2024-06-14	64.5900	64.5900	62.3600	62.5800	-2.432%	736	-10.578%
2024-06-13	64.7400	64.8200	63.8900	64.1400	-1.671%	1,391	-12.753%
2024-06-12	66.5900	66.6600	64.6900	65.2300	+1.226%	1,331	-14.211%
2024-06-11	65.6400	65.6400	63.8700	64.4400	-5.541%	3,207	-13.160%
2024-06-10	68.2200	68.2200	68.2200	68.2200	-1.629%	104	-17.971%
2024-06-07	70.1700	70.2600	69.3500	69.3500	-1.098%	1,507	-19.308%
2024-06-06	70.8300	71.3000	70.1200	70.1200	-2.435%	621	-20.194%
2024-06-05	70.8200	71.8700	69.8000	71.8700	+1.397%	1,180	-22.137%
2024-06-04	69.3600	70.8800	69.3200	70.8800	+1.576%	435	-21.050%
2024-06-03	68.9700	69.7800	68.9700	69.7800	+1.248%	377	-19.805%
2024-05-31	68.9200	68.9200	68.9200	68.9200	-0.448%	177	-18.804%
2024-05-30	69.2300	69.2300	69.2300	69.2300	+0.188%	471	-19.168%
2024-05-29	69.8900	69.8900	69.1000	69.1000	-0.804%	1,321	-19.016%
2024-05-28	71.3700	71.3700	69.6600	69.6600	-2.245%	1,033	-19.667%
2024-05-27	71.9200	72.7400	71.2600	71.2600	+3.923%	1,342	-21.471%
2024-05-24	68.2200	68.7600	67.6900	68.5700	-1.480%	454	-18.390%
2024-05-23	70.4000	70.4900	69.6000	69.6000	+1.829%	2,880	-19.598%
2024-05-21	70.2100	70.2100	68.3500	68.3500	+21.059%	3,434	-18.127%
2024-05-17	56.5600	56.8600	56.4600	56.4600	+4.382%	1,519	-0.886%
2024-05-16	54.0900	54.0900	54.0900	54.0900	-1.440%	118	+3.457%
2024-05-15	54.5400	54.8800	54.3200	54.8800	+4.494%	720	+1.968%
2024-05-14	53.4900	53.5200	52.5200	52.5200	-3.225%	529	+6.550%
2024-05-13	54.3300	54.3300	54.2700	54.2700	+2.396%	349	+3.114%
2024-05-10	54.7300	54.7300	53.0000	53.0000	-4.246%	758	+5.585%
2024-05-09	55.3500	55.3500	55.3500	55.3500	+0.018%	107	+1.102%
2024-05-08	54.9500	55.3400	54.9400	55.3400	-2.827%	1,400	+1.120%
2024-05-07	56.9500	56.9500	56.9500	56.9500	0.000%	104	-1.738%
2024-05-06	56.9500	56.9500	56.9500	56.9500	+2.965%	190	-1.738%
2024-05-02	54.7800	55.3100	54.7800	55.3100	+2.616%	221	+1.175%
2024-05-01	53.3900	54.5900	53.3900	53.9000	-0.974%	1,125	+3.822%
2024-04-30	55.2700	55.5300	54.3400	54.4300	-7.053%	1,028	+2.811%
2024-04-29	58.0800	58.5600	57.7200	58.5600	+0.826%	623	-4.440%
2024-04-26	58.1000	58.1000	58.0800	58.0800	+0.450%	200	-3.650%
2024-04-24	59.0100	59.0100	57.8200	57.8200	-2.265%	410	-3.217%
2024-04-23	59.7100	59.8200	59.1600	59.1600	+0.921%	1,306	-5.409%
2024-04-22	59.2600	59.2600	58.5900	58.6200	+2.393%	552	-4.538%
2024-04-19	56.9300	57.2500	56.9300	57.2500	+0.721%	365	-2.253%
2024-04-18	55.8100	56.9400	55.8100	56.8400	+0.371%	522	-1.548%
2024-04-16	57.5100	57.5100	56.1000	56.6300	-1.616%	1,219	-1.183%
2024-04-15	59.6800	59.6800	56.8200	57.5600	-2.983%	3,817	-2.780%
2024-04-12	62.0900	63.6600	59.3300	59.3300	-8.639%	1,357	-5.680%
2024-04-11	65.0100	65.0100	64.9400	64.9400	-0.077%	212	-13.828%
2024-04-10	64.9800	64.9900	64.9800	64.9900	-3.661%	200	-13.894%
2024-04-08	66.7300	68.0600	66.0400	67.4600	+11.486%	2,014	-17.047%
2024-04-05	60.0000	60.5100	59.9900	60.5100	-1.385%	964	-7.519%
2024-04-04	61.8100	62.1900	61.3600	61.3600	+0.409%	1,530	-8.801%
2024-04-03	60.7500	61.5800	60.7500	61.1100	+1.478%	1,647	-8.427%
2024-04-02	59.1000	60.3000	59.1000	60.2200	-5.210%	970	-7.074%
2024-04-01	65.6200	65.6900	63.4100	63.5300	-2.156%	1,905	-11.916%
2024-03-28	65.1900	65.2500	64.9300	64.9300	+1.501%	798	-13.815%
2024-03-27	63.9700	63.9700	63.9700	63.9700	-1.947%	100	-12.521%
2024-03-26	66.2800	66.2800	65.2400	65.2400	-1.554%	403	-14.224%
2024-03-25	66.2700	66.2700	66.2700	66.2700	+47.267%	613	-15.558%
2024-03-22	45.0000	45.0000	45.0000	45.0000	-2.450%	100	+24.356%
2024-03-21	46.0600	46.1300	46.0300	46.1300	-32.618%	700	+21.309%
2024-03-14	71.2500	71.2600	68.4600	68.4600	-5.298%	1,602	-18.259%
2024-03-13	72.4800	72.4800	72.2900	72.2900	+0.556%	343	-22.590%
2024-03-07	70.2700	71.8900	69.7000	71.8900	+9.289%	2,059	-22.159%
2024-03-04	64.6000	66.0100	64.5900	65.7800	+39.483%	1,989	-14.929%
2024-02-29	47.1600	47.1600	47.1600	47.1600	-19.385%	100	+18.660%
2024-02-26	57.5600	63.0000	57.2000	58.5000	+44.910%	3,036	-4.342%
2024-02-23	40.3700	40.3700	40.3700	40.3700	-25.462%	300	+38.618%
2024-02-22	54.9300	54.9300	54.1600	54.1600	+44.158%	310	+3.323%
2024-02-14	37.5700	37.5700	37.5700	37.5700	-21.729%	500	+48.949%
2024-02-13	48.0000	48.0000	48.0000	48.0000	+0.376%	670	+16.583%
2024-02-12	46.6200	47.8200	46.6200	47.8200	+41.647%	260	+17.022%
2024-02-09	33.7600	33.7600	33.7600	33.7600	-22.498%	600	+65.758%
2024-02-06	42.9100	43.5600	42.9100	43.5600	+5.217%	1,000	+28.466%
2024-02-02	41.6500	41.6500	41.4000	41.4000	-0.457%	640	+35.169%
2024-02-01	41.6600	41.7400	41.5900	41.5900	-3.994%	2,300	+34.552%
2024-01-30	43.3300	43.3300	43.2600	43.3200	+5.146%	301	+29.178%
2024-01-26	41.2000	41.2000	41.2000	41.2000	+0.881%	105	+35.825%
2024-01-24	40.8400	40.8400	40.8400	40.8400	-3.861%	200	+37.023%
2024-01-22	43.0100	43.0100	42.3600	42.4800	-9.636%	647	+31.733%
2024-01-16	46.5000	47.2100	46.5000	47.0100	+0.406%	612	+19.039%
2024-01-12	47.5400	47.8300	46.6000	46.8200	-0.594%	649	+19.522%
2024-01-11	47.8400	48.7500	46.4200	47.1000	+4.667%	1,815	+18.811%
2024-01-10	44.2600	45.0000	44.1800	45.0000	+10.647%	830	+24.356%
2024-01-09	41.0600	41.0600	40.6700	40.6700	-1.929%	611	+37.595%
2024-01-08	41.4700	41.4700	41.4700	41.4700	+0.121%	198	+34.941%
2024-01-04	41.2500	41.7000	41.1000	41.4200	-1.498%	1,900	+35.104%
2023-12-27	41.1300	42.0500	41.1300	42.0500	+0.767%	964	+33.080%
2023-12-22	41.7300	41.7300	41.7300	41.7300	+6.102%	100	+34.100%
2023-12-20	40.6300	40.6300	39.3300	39.3300	+1.314%	1,220	+42.283%
2023-12-19	39.6200	39.6200	38.8200	38.8200	-1.372%	1,375	+44.152%
2023-12-18	39.0600	39.4300	39.0600	39.3600	-3.553%	639	+42.175%
2023-12-13	40.8200	40.8200	40.8100	40.8100	-2.298%	225	+37.123%
2023-12-06	41.7700	41.7700	41.7700	41.7700	+8.072%	100	+33.972%
2023-12-01	38.4900	38.6500	38.4900	38.6500	+4.318%	1,495	+44.787%
2023-11-21	36.4700	37.0500	36.4500	37.0500	+34.678%	3,036	+51.039%
2023-11-20	27.5100	27.5100	27.5100	27.5100	+0.401%	150	+103.417%
2023-11-16	27.4000	27.4000	27.4000	27.4000	-28.008%	120	+104.234%
2023-11-15	37.8100	38.0600	37.8100	38.0600	+3.593%	1,250	+47.031%
2023-11-14	36.6900	36.9300	36.5900	36.7400	-6.228%	1,301	+52.314%
2023-11-13	39.1800	39.1800	39.1800	39.1800	+36.897%	100	+42.828%
2023-11-10	28.6200	28.6200	28.6200	28.6200	-19.742%	150	+95.528%
2023-11-08	35.6100	35.6600	35.6100	35.6600	+1.278%	1,000	+56.927%
2023-11-07	35.2100	35.2100	35.2100	35.2100	+2.683%	135	+58.932%
2023-10-31	34.2900	34.2900	34.2900	34.2900	+2.726%	100	+63.196%
2023-10-27	33.1400	33.3800	33.1400	33.3800	+8.377%	700	+67.645%
2023-10-02	30.8000	30.8000	30.8000	30.8000	+5.155%	200	+81.688%
2023-09-27	29.2900	29.2900	29.2900	29.2900	-1.414%	100	+91.055%
2023-09-15	29.7200	29.7200	29.7100	29.7100	-1.427%	200	+88.354%
2023-09-05	30.1400	30.1400	30.1400	30.1400	-0.528%	103	+85.667%
2023-08-22	30.3000	30.3000	30.3000	30.3000	-0.818%	200	+84.686%
2023-08-21	30.5500	30.5500	30.5500	30.5500	-4.531%	800	+83.175%
2023-08-17	32.0000	32.0000	32.0000	32.0000	-3.990%	100	+74.875%
2023-08-16	33.3300	33.3300	33.3300	33.3300	-0.389%	200	+67.897%
2023-08-03	33.4100	33.4600	33.4000	33.4600	+1.826%	550	+67.244%
2023-08-01	32.8600	32.8600	32.8600	32.8600	-1.676%	100	+70.298%
2023-07-26	33.4200	33.4200	33.4200	33.4200	-6.071%	100	+67.445%
2023-07-14	35.7000	35.7000	35.5800	35.5800	+0.028%	1,550	+57.279%
2023-07-12	35.5700	35.5700	35.5700	35.5700	+7.397%	100	+57.324%
2023-06-28	33.1200	33.1200	33.1200	33.1200	+1.099%	100	+68.961%
2023-06-26	32.7600	32.7600	32.7600	32.7600	-3.163%	105	+70.818%
2023-06-23	33.8300	33.8300	33.8300	33.8300	+13.867%	100	+65.415%
2023-06-16	29.8000	29.8000	29.7100	29.7100	-5.442%	1,239	+88.354%
2023-06-13	31.4200	31.4200	31.4200	31.4200	-4.961%	200	+78.103%
2023-06-05	33.0600	33.0600	33.0600	33.0600	-2.478%	100	+69.268%
2023-05-26	33.9000	33.9000	33.9000	33.9000	+0.326%	311	+65.074%
2023-05-23	33.7900	33.7900	33.7900	33.7900	+2.425%	110	+65.611%
2023-05-17	32.8700	32.9900	32.8700	32.9900	-8.817%	200	+69.627%
2023-04-19	36.0800	36.1800	36.0800	36.1800	+4.991%	2,405	+54.671%
2023-04-10	34.4600	34.4600	34.4600	34.4600	-0.029%	400	+62.391%
2023-04-06	34.4700	34.4700	34.4700	34.4700	+5.252%	340	+62.344%
2023-03-20	32.9900	33.2000	32.7100	32.7500	+38.595%	3,115	+70.870%
2023-03-17	23.6300	23.6300	23.6300	23.6300	-23.552%	700	+136.818%
2023-03-15	30.7500	30.9100	30.7500	30.9100	-3.103%	345	+81.042%
2023-03-14	31.9000	31.9000	31.9000	31.9000	+20.833%	246	+75.423%
2023-03-10	26.2000	26.4000	26.2000	26.4000	-9.558%	850	+111.970%
2023-03-08	29.1900	29.1900	29.1900	29.1900	+0.586%	100	+91.709%
2023-03-03	29.0900	29.0900	29.0200	29.0200	-5.503%	300	+92.833%
2023-03-02	30.3100	30.7100	30.2500	30.7100	+2.675%	1,307	+82.221%
2023-02-27	30.6900	30.6900	29.9100	29.9100	-0.300%	600	+87.095%
2023-02-24	30.3700	30.4100	30.0000	30.0000	+1.078%	370	+86.533%
2023-02-22	29.6800	29.6800	29.6800	29.6800	-2.720%	100	+88.544%
2023-02-15	30.5100	30.5100	30.5100	30.5100	+5.389%	300	+83.415%
2023-02-09	28.9500	28.9500	28.9500	28.9500	-5.299%	100	+93.299%
2023-02-02	30.6900	30.6900	30.5600	30.5700	+2.070%	3,244	+83.055%
2023-01-20	28.7500	29.9500	28.7500	29.9500	+38.018%	1,368	+86.845%
2022-12-19	21.7000	21.7000	21.7000	21.7000	-7.856%	102	+157.880%
2022-12-15	23.5500	23.5500	23.5500	23.5500	-2.887%	100	+137.622%
2022-12-14	24.2500	24.2500	24.2500	24.2500	+3.235%	100	+130.763%
2022-12-09	23.7200	23.7200	23.4900	23.4900	-1.303%	241	+138.229%
2022-12-08	23.2400	23.8000	23.2400	23.8000	+1.579%	400	+135.126%
2022-12-06	23.4400	23.4400	23.4300	23.4300	+0.386%	200	+138.839%
2022-12-05	23.3400	23.3400	23.3400	23.3400	-2.179%	100	+139.760%
2022-11-30	23.4300	23.8600	23.4300	23.8600	+12.813%	700	+134.535%
2022-11-28	21.1500	21.1500	21.1500	21.1500	+3.372%	279	+164.586%
2022-11-22	20.4600	20.4600	20.4600	20.4600	-0.776%	301	+173.509%
2022-11-21	20.6200	20.6200	20.6200	20.6200	+26.271%	155	+171.387%
2022-11-16	16.3300	16.3300	16.3300	16.3300	-7.792%	1,000	+242.682%
2022-11-08	20.0500	20.8500	17.7100	17.7100	-18.575%	875	+215.980%
2022-11-07	21.5900	21.7600	21.5900	21.7500	-25.155%	2,200	+157.287%
2022-10-26	29.0600	29.0600	29.0600	29.0600	+12.418%	100	+92.567%
2022-10-25	25.8500	25.8500	25.8500	25.8500	+2.214%	385	+116.480%
2022-10-24	25.2900	25.2900	25.2900	25.2900	+4.375%	5,100	+121.273%
2022-10-20	24.2200	24.2300	24.2200	24.2300	-3.157%	671	+130.953%
2022-10-07	25.0200	25.0200	25.0200	25.0200	0.000%	110	+123.661%

.dark-mode .bQ1tbc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQ1tbc{ color: #333333; background-color: white; border: 2px solid #333333; }FETHFIDELITY ADVANTAGE ETHER ETFstock TSE

FETH
FIDELITY ADVANTAGE ETHER ETF
stock TSE