FLDR - Fidelity Low Duration Bond Factor ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202050.9951.0150.9850.9950.996,856
Feb 21, 202051.0051.0050.9850.9950.9911,500
Feb 20, 202050.9650.9950.9550.9750.9724,400
Feb 19, 202050.9650.9650.9550.9650.9644,800
Feb 18, 202050.9350.9650.9350.9550.9528,900
Feb 14, 202050.9550.9550.9150.9350.9345,000
Feb 13, 202050.9350.9350.8850.9150.9164,500
Feb 12, 202050.9250.9350.9050.9250.9226,400
Feb 11, 202050.9350.9350.9050.9150.9117,300
Feb 10, 202050.9250.9350.8850.9250.9266,300
Feb 07, 202050.8850.9050.8850.9050.9014,300
Feb 06, 202050.8750.8850.8550.8750.8730,400
Feb 05, 202050.8750.8750.8550.8650.8632,600
Feb 04, 202050.8950.8950.8650.8750.8726,200
Feb 03, 202050.8950.9050.8650.8950.8923,900
Jan 31, 202050.8550.8950.8550.8850.8840,100
Jan 30, 202050.8750.8850.8650.8650.8664,400
Jan 29, 202050.8450.8650.8150.8550.8539,400
Jan 29, 20200.087 Dividend
Jan 28, 202050.9250.9250.9050.9150.8334,800
Jan 27, 202050.9250.9250.8750.9250.8327,000
Jan 24, 202050.8050.8950.8050.8750.7824,900
Jan 23, 202050.8550.8750.8350.8550.7630,300
Jan 22, 202050.7750.8450.7750.8150.7350,100
Jan 21, 202050.9550.9550.7750.8250.7369,400
Jan 17, 202050.7950.8050.7750.7850.6949,100
Jan 16, 202050.7950.8050.7850.7950.7033,700
Jan 15, 202050.7650.8050.7650.7950.7055,600
Jan 14, 202050.7750.7750.7550.7750.6819,300
Jan 13, 202050.7450.7650.7350.7650.6759,400
Jan 10, 202050.7150.7650.7150.7650.6756,500
Jan 09, 202050.7050.7450.7050.7450.6533,200
Jan 08, 202050.7550.7550.7450.7450.6533,000
Jan 07, 202050.7450.7450.7350.7450.6521,000
Jan 06, 202050.7450.7450.7050.7350.6444,700
Jan 03, 202050.6550.7250.6550.7150.6220,900
Jan 02, 202050.6850.6950.6650.6750.5836,200
Dec 31, 201950.6550.6750.6450.6650.5730,600
Dec 30, 201950.6550.6650.6450.6650.579,600
Dec 27, 201950.6750.6750.6650.6650.5725,500
Dec 27, 20190.141 Dividend
Dec 26, 201950.9950.9950.7750.7950.5631,600
Dec 24, 201950.7650.7850.7450.7850.5510,700
Dec 23, 201950.7850.7850.7350.7750.5427,500
Dec 20, 201950.7850.7850.7550.7650.5418,400
Dec 19, 201950.7450.7750.7450.7650.5419,700
Dec 18, 201950.7750.7750.7550.7650.5318,900
Dec 17, 201950.7450.7750.7350.7750.5482,100
Dec 16, 201950.7750.7750.7350.7450.5223,400
Dec 13, 201950.7750.7850.7450.7750.5429,800
Dec 12, 201950.7550.7750.7350.7450.5134,700
Dec 11, 201950.7850.7850.7550.7750.5444,700
Dec 10, 201950.7350.7750.7350.7650.5322,900
Dec 09, 201950.7650.7650.7550.7650.5318,200
Dec 06, 201950.7450.7650.7350.7550.5237,400
Dec 05, 201950.7650.7850.7550.7650.5385,500
Dec 04, 201950.7950.7950.7550.7550.5221,800
Dec 03, 201950.7350.8050.7350.7950.5620,200
Dec 02, 201950.7350.7450.7050.7450.51108,800
Nov 29, 201950.7450.7550.7450.7550.5213,500
Nov 27, 201950.7550.7550.7350.7450.5243,000
Nov 26, 201950.7650.7650.7550.7650.5328,900
Nov 26, 20190.101 Dividend
Nov 25, 201950.8250.8450.8250.8450.5129,700
Nov 22, 201950.8450.8450.8050.8250.4930,600
Nov 21, 201950.8150.8450.8050.8350.5017,000
Nov 20, 201950.9150.9150.8250.8350.5019,200
Nov 19, 201950.8150.8250.7850.8250.4930,300
Nov 18, 201950.8050.8050.7950.8050.4772,100
Nov 15, 201950.7850.7950.7750.7850.4524,100
Nov 14, 201950.7750.7950.7750.7850.4510,800
Nov 13, 201950.7550.7650.7050.7650.4322,300
Nov 12, 201950.7050.7450.7050.7250.4011,000
Nov 11, 201950.7750.7750.6950.7250.3913,700
Nov 08, 201950.6550.7350.6550.7150.3825,500
Nov 07, 201950.7450.7450.6950.7250.3929,800
Nov 06, 201950.7450.7650.7350.7350.4016,400
Nov 05, 201950.7550.7550.7150.7550.4217,400
Nov 04, 201950.7750.7750.7350.7650.4339,100
Nov 01, 201950.7850.7850.7450.7750.4449,000
Oct 31, 201950.7150.7750.7150.7650.4321,800
Oct 30, 201950.6950.7350.6950.7250.3936,900
Oct 29, 201950.7250.7250.6850.6950.3649,200
Oct 29, 20190.096 Dividend
Oct 28, 201950.8150.8150.7850.7850.3620,100
Oct 25, 201950.7950.8150.7650.7950.3725,900
Oct 24, 201950.8250.8250.8050.8150.3939,000
Oct 23, 201950.8050.8250.7950.8050.3820,500
Oct 22, 201950.7950.8050.7750.7950.3771,100
Oct 21, 201950.7950.7950.7650.7750.3547,300
Oct 18, 201950.7950.7950.7650.7950.3758,500
Oct 17, 201950.7750.7850.7550.7750.3554,300
Oct 16, 201950.7650.7750.7350.7750.3519,400
Oct 15, 201950.7350.7550.7250.7450.3217,900
Oct 14, 201951.1051.1050.4550.7250.30120,000
Oct 11, 201950.7650.7950.7250.7450.3233,700
Oct 10, 201950.7850.8050.7650.7850.3633,700
Oct 09, 201950.8250.8250.7950.8150.3919,300
Oct 08, 201950.8350.8350.7850.8150.3946,200
Oct 07, 201950.8450.8450.7850.7950.3740,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...