FLDR - Fidelity Low Duration Bond Factor ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201950.7850.7950.7550.7750.7771,800
Aug 21, 201950.7750.7950.7650.7850.7827,700
Aug 20, 201950.7350.8050.7350.7850.7850,400
Aug 19, 201950.7650.7750.7450.7650.7652,000
Aug 16, 201950.7750.7750.7650.7650.7625,700
Aug 15, 201950.9050.9050.7550.7950.7960,200
Aug 14, 201950.7650.7750.7350.7650.7622,400
Aug 13, 201950.7550.7550.7050.7350.7320,700
Aug 12, 201950.7350.7550.7050.7250.7226,600
Aug 09, 201950.7250.7250.6950.7050.7012,500
Aug 08, 201950.7050.7150.6750.7150.7116,200
Aug 07, 201950.7550.7550.7150.7150.7123,700
Aug 06, 201950.6550.7150.6550.6950.6924,900
Aug 05, 201950.6950.6950.6250.6750.6712,900
Aug 02, 201950.6550.6550.6250.6450.6413,300
Aug 01, 201950.6050.6250.5850.6250.6226,700
Jul 31, 201950.5750.6250.5550.5850.5834,700
Jul 30, 201950.5550.5750.5550.5650.5633,900
Jul 29, 201950.6050.6050.5550.5650.5624,800
Jul 29, 20190.111 Dividend
Jul 26, 201950.6650.7150.6550.7150.6019,200
Jul 25, 201950.6450.6650.6250.6550.5421,400
Jul 24, 201950.6650.6650.6450.6650.5527,100
Jul 23, 201950.5850.6450.5750.6450.5321,300
Jul 22, 201950.6450.6450.6250.6350.5225,000
Jul 19, 201950.6350.6350.6050.6250.5046,900
Jul 18, 201950.5850.6150.5750.5950.4836,300
Jul 17, 201950.5550.6050.5550.5950.4847,300
Jul 16, 201950.5850.5950.5750.5850.4738,300
Jul 15, 201950.5650.5850.5650.5850.4619,400
Jul 12, 201950.5250.5650.5250.5650.4515,300
Jul 11, 201950.5750.5750.5450.5450.4327,000
Jul 10, 201950.5550.5750.5550.5750.4630,200
Jul 09, 201950.5750.6350.5550.5650.4514,400
Jul 08, 201950.6350.6350.5550.5650.4529,000
Jul 05, 201950.6650.6750.6250.6350.5219,200
Jul 03, 201950.6750.6750.6050.6250.5118,100
Jul 02, 201950.5950.6350.5750.6050.4919,400
Jul 01, 201950.5350.6150.5350.5750.4618,700
Jun 28, 201950.5350.5450.5350.5350.4214,800
Jun 27, 201950.5150.5350.5150.5350.4216,000
Jun 26, 201950.4850.6250.4850.5750.4658,800
Jun 26, 20190.119 Dividend
Jun 25, 201950.5750.6450.5750.6350.4023,600
Jun 24, 201950.5750.5950.5750.5850.3612,300
Jun 21, 201950.5950.6150.5650.6050.3710,200
Jun 20, 201950.6250.6250.6050.6050.3820,500
Jun 19, 201950.5750.7450.5650.6550.4222,000
Jun 18, 201950.5950.5950.5650.5850.3519,900
Jun 17, 201950.5650.5650.5450.5550.3220,800
Jun 14, 201950.4850.5550.4850.5450.317,200
Jun 13, 201950.5450.5550.5150.5350.309,900
Jun 12, 201950.4750.5350.4750.5350.3034,100
Jun 11, 201950.4750.5250.4650.5150.2819,000
Jun 10, 201950.5050.5050.4650.4850.2522,500
Jun 07, 201950.5350.5350.4950.5150.2846,500
Jun 06, 201950.5850.5850.4650.4850.2511,600
Jun 05, 201950.5050.5050.4350.4750.2440,900
Jun 04, 201950.4950.5050.4750.4950.2618,800
Jun 03, 201950.4950.5150.4650.4950.2621,500
May 31, 201950.4550.4850.4250.4650.2413,000
May 30, 201950.3950.4450.3950.4150.1810,500
May 29, 201950.4950.4950.4150.4250.1939,900
May 29, 20190.126 Dividend
May 28, 201950.5250.5350.5050.5350.187,300
May 24, 201950.4950.5050.4950.5050.156,300
May 23, 201950.4650.5050.4650.4950.1412,400
May 22, 201950.4650.4750.4550.4650.1122,700
May 21, 201950.4550.4550.4250.4550.1029,200
May 20, 201950.4650.4650.4450.4450.0913,100
May 17, 201950.4750.4750.4350.4450.0911,700
May 16, 201950.4350.4550.4050.4350.0824,500
May 15, 201950.3850.4350.3850.4350.0825,600
May 14, 201950.4550.4550.3950.3950.048,700
May 13, 201950.4250.4250.3550.3850.0314,300
May 10, 201950.3250.4350.3250.4250.0718,100
May 09, 201950.3450.3850.3450.3650.0126,300
May 08, 201950.4050.4150.3750.3950.049,500
May 07, 201950.3850.4050.3450.4050.0522,900
May 06, 201950.3750.3950.3250.3349.9814,700
May 03, 201950.3650.4050.3450.3449.9911,800
May 02, 201950.3550.3550.3250.3349.9826,800
May 01, 201950.3450.3750.3450.3549.9925,400
Apr 30, 201950.3250.3550.3250.3550.0013,700
Apr 29, 201950.3050.3250.3050.3249.9715,600
Apr 26, 201950.3550.3850.3550.3750.0124,300
Apr 26, 20190.125 Dividend
Apr 25, 201950.3550.4350.3550.4249.9416,600
Apr 24, 201950.3950.4350.3950.4249.9413,000
Apr 23, 201950.4050.4050.3650.3949.919,600
Apr 22, 201950.4050.4050.3550.3649.8810,800
Apr 18, 201950.3750.3850.3550.3549.886,000
Apr 17, 201950.4550.4550.3450.3449.8612,300
Apr 16, 201950.3050.3550.3050.3549.879,100
Apr 15, 201950.3050.3450.3050.3349.8520,500
Apr 12, 201950.3550.3850.3150.3349.8511,400
Apr 11, 201950.4550.4550.3050.3449.8671,700
Apr 10, 201950.3850.4150.3750.3949.9225,400
Apr 09, 201950.4350.4350.3650.3849.9115,000
Apr 08, 201950.3950.3950.3550.3549.8715,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...