FDLO - Fidelity Low Volatility Factor ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201935.9035.9535.8735.8835.8842,900
Jun 21, 201936.0036.0135.8635.8935.8950,500
Jun 21, 20190.141 Dividend
Jun 20, 201936.1336.1635.9436.1235.9874,700
Jun 19, 201935.6535.8435.6135.7835.64242,100
Jun 18, 201935.6635.7235.5835.6535.5145,600
Jun 17, 201935.6435.6435.4435.4535.3133,600
Jun 14, 201935.5435.5835.4235.5335.3924,100
Jun 13, 201935.5835.5835.3635.4135.2737,400
Jun 12, 201935.3535.4335.3235.4235.2831,100
Jun 11, 201935.5935.5935.2535.3235.1832,900
Jun 10, 201935.5935.6035.4035.4335.2966,800
Jun 07, 201935.2235.5235.2235.4235.2843,500
Jun 06, 201934.8835.1234.8835.0434.9031,100
Jun 05, 201934.6534.8534.5834.8534.71451,300
Jun 04, 201934.2934.4934.1934.4834.35316,300
Jun 03, 201933.9434.1033.8534.0233.8942,300
May 31, 201933.9434.0733.8333.9533.82492,400
May 30, 201934.0734.1934.0434.1534.0215,900
May 29, 201934.0734.0833.8734.0833.9529,800
May 28, 201934.6834.7134.2134.2134.0831,000
May 24, 201934.5934.6334.4834.5134.3823,900
May 23, 201934.5834.5834.3234.4634.3339,700
May 22, 201934.6434.7834.6434.7534.6113,400
May 21, 201934.6334.7634.6234.7134.5837,900
May 20, 201934.4934.5834.3934.4534.3244,200
May 17, 201934.4934.7634.4934.6234.4820,800
May 16, 201934.4634.8234.4634.6534.5214,700
May 15, 201934.0034.4534.0034.4034.2773,500
May 14, 201934.0634.3434.0634.1734.0441,800
May 13, 201934.0534.1433.8433.9833.8531,400
May 10, 201934.1634.5933.9634.4934.3624,200
May 09, 201934.1734.3333.9834.3234.1926,200
May 08, 201934.3334.5534.3034.3834.2556,800
May 07, 201934.7134.7134.1834.3734.2471,400
May 06, 201934.4734.9034.4734.8434.7030,900
May 03, 201934.7634.9034.7534.8934.7534,900
May 02, 201934.6334.7434.4634.6034.4625,600
May 01, 201934.9534.9734.6334.6334.4994,400
Apr 30, 201934.8034.9134.6934.9134.7716,500
Apr 29, 201934.8734.8734.7934.7934.6536,200
Apr 26, 201934.7634.8434.6834.8334.6941,500
Apr 25, 201934.8034.8034.6234.7734.6325,200
Apr 24, 201934.8334.9034.8034.8334.6935,800
Apr 23, 201934.6534.8834.6334.8234.6820,700
Apr 22, 201934.5134.5634.4634.5634.4249,500
Apr 18, 201934.5734.6034.4034.5834.4525,200
Apr 17, 201934.6934.6934.4534.5034.3720,900
Apr 16, 201934.7834.7834.5234.5334.4033,500
Apr 15, 201934.6334.6634.5734.6634.5232,900
Apr 12, 201934.5734.5834.4934.5634.4341,600
Apr 11, 201934.4934.4934.3334.4434.3151,800
Apr 10, 201934.4434.4534.3834.4034.2736,100
Apr 09, 201934.4934.4934.3234.3234.1946,000
Apr 08, 201934.4534.5134.3434.5134.3865,300
Apr 05, 201934.4034.4734.3434.4534.3244,100
Apr 04, 201934.2734.3334.1934.2434.1127,000
Apr 03, 201934.3834.3934.2034.2734.1435,100
Apr 02, 201934.3534.3534.1634.2834.1532,300
Apr 01, 201934.2934.3034.1534.2934.1690,300
Mar 29, 201934.0434.0533.8834.0533.9220,900
Mar 28, 201933.8633.8933.7233.8933.7510,000
Mar 27, 201933.8933.9133.5833.7333.6017,900
Mar 26, 201933.8033.9733.7133.8233.6935,100
Mar 25, 201933.6533.7033.5033.6433.5142,600
Mar 22, 201933.9233.9333.6533.6533.5222,900
Mar 21, 201933.5534.0633.5534.0433.9145,900
Mar 20, 201933.7433.8333.5533.6433.5123,300
Mar 19, 201933.8133.9233.6733.7533.6224,300
Mar 18, 201933.7533.8133.6733.7433.6173,700
Mar 15, 201933.6833.8033.6233.6933.5626,800
Mar 15, 20190.154 Dividend
Mar 14, 201933.7533.8033.7133.7833.4924,300
Mar 13, 201933.6933.8433.6833.7333.4525,700
Mar 12, 201933.5333.6433.5333.5833.3037,800
Mar 11, 201933.1233.4633.1233.4633.1829,700
Mar 08, 201933.0033.0632.8133.0032.7250,000
Mar 07, 201933.3633.3633.0133.1532.87346,000
Mar 06, 201933.4833.4833.2933.3333.0522,500
Mar 05, 201933.5333.5333.4133.4833.2014,700
Mar 04, 201933.7833.7833.1933.4033.1142,500
Mar 01, 201933.5933.6133.4133.6133.3317,800
Feb 28, 201933.3933.4733.3733.3833.0920,300
Feb 27, 201933.3933.4033.2433.3733.0934,500
Feb 26, 201933.4033.4633.3533.4033.1227,800
Feb 25, 201933.5733.5733.3833.3833.1028,600
Feb 22, 201933.3233.4533.2633.4533.1732,300
Feb 21, 201933.1433.2433.0833.2232.9447,900
Feb 20, 201933.1333.2333.1233.1832.9031,200
Feb 19, 201933.1133.2533.1133.1732.8927,000
Feb 15, 201932.8733.1132.8733.1132.8318,600
Feb 14, 201932.8132.8832.6732.8032.5242,100
Feb 13, 201932.7732.9132.7732.8432.5661,300
Feb 12, 201932.6432.7832.6032.7432.46393,500
Feb 11, 201932.4332.4632.3732.4232.1533,000
Feb 08, 201932.2432.3932.2332.3832.1133,500
Feb 07, 201932.4032.4032.1332.3732.0946,300
Feb 06, 201932.6632.6632.5132.5732.3020,700
Feb 05, 201932.5032.6232.4732.6232.3418,300
Feb 04, 201932.2732.4532.2032.4432.1724,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...