Fidelity Low Duration Bond Factor ETF (FLDR)

FLDR
🏛️ Vereinigte Staaten →
50.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 49.88 49.92 49.87 49.90 0.0M
2023-12-28 49.92 49.93 49.87 49.89 0.0M
2023-12-27 50.10 50.10 49.85 49.86 0.0M
2023-12-26 50.15 50.15 50.06 50.10 0.0M
2023-12-22 50.25 50.25 50.06 50.09 0.0M
2023-12-21 50.13 50.13 50.00 50.05 0.1M
2023-12-20 49.96 50.05 49.96 50.05 0.1M
2023-12-19 49.99 50.01 49.96 49.99 0.1M
2023-12-18 50.03 50.03 49.96 49.99 0.1M
2023-12-15 50.08 50.08 49.93 50.00 0.1M
2023-12-14 49.88 49.99 49.88 49.99 0.1M
2023-12-13 49.81 49.97 49.81 49.92 0.1M
2023-12-12 49.75 49.82 49.75 49.81 0.1M
2023-12-11 49.65 49.82 49.65 49.79 0.3M
2023-12-08 50.06 50.06 49.74 49.76 0.0M
2023-12-07 49.81 49.84 49.74 49.82 0.4M
2023-12-06 49.97 49.97 49.77 49.81 0.2M
2023-12-05 49.79 49.79 49.73 49.77 0.1M
2023-12-04 49.70 49.73 49.65 49.71 0.1M
2023-12-01 49.61 49.72 49.61 49.70 0.1M
2023-11-30 49.66 49.67 49.61 49.62 0.0M
2023-11-29 49.71 49.71 49.60 49.66 0.1M
2023-11-28 49.77 49.77 49.59 49.61 0.0M
2023-11-27 49.75 49.83 49.70 49.77 0.1M
2023-11-24 49.79 49.80 49.73 49.77 0.0M
2023-11-22 49.99 49.99 49.75 49.79 0.0M
2023-11-21 50.06 50.06 49.72 49.75 0.0M
2023-11-20 49.51 49.75 49.51 49.73 0.1M
2023-11-17 49.99 49.99 49.68 49.71 0.0M
2023-11-16 49.85 49.85 49.66 49.74 0.1M
2023-11-15 49.85 49.85 49.66 49.68 0.0M
2023-11-14 49.74 49.74 49.65 49.71 0.1M
2023-11-13 49.70 49.70 49.56 49.61 0.1M
2023-11-10 49.66 49.66 49.56 49.60 0.0M
2023-11-09 49.60 49.63 49.58 49.62 0.0M
2023-11-08 49.68 49.68 49.57 49.63 0.0M
2023-11-07 49.59 49.62 49.54 49.59 0.0M
2023-11-06 49.70 49.70 49.54 49.55 0.0M
2023-11-03 49.54 49.61 49.52 49.61 0.0M
2023-11-02 49.47 49.57 49.47 49.54 0.0M
2023-11-01 49.45 49.49 49.36 49.49 0.1M
2023-10-31 49.30 49.43 49.30 49.37 0.1M
2023-10-30 49.38 49.40 49.34 49.39 0.1M
2023-10-27 49.51 49.65 49.34 49.42 0.0M
2023-10-26 49.54 49.64 49.54 49.63 0.0M
2023-10-25 50.00 50.00 49.52 49.55 0.0M
2023-10-24 49.76 49.76 49.54 49.60 0.0M
2023-10-23 49.61 49.61 49.51 49.61 0.0M
2023-10-20 49.43 49.55 49.43 49.55 0.0M
2023-10-19 49.51 49.60 49.47 49.53 0.0M
2023-10-18 49.47 49.63 49.47 49.52 0.0M
2023-10-17 49.50 49.55 49.49 49.54 0.0M
2023-10-16 49.55 49.60 49.53 49.58 0.0M
2023-10-13 49.58 49.63 49.58 49.63 0.0M
2023-10-12 49.58 49.61 49.54 49.57 0.0M
2023-10-11 49.96 49.96 49.56 49.66 0.1M
2023-10-10 49.47 49.58 49.47 49.54 0.0M
2023-10-09 49.47 49.52 49.47 49.52 0.0M
2023-10-06 49.43 49.53 49.38 49.50 0.0M
2023-10-05 49.49 49.53 49.48 49.49 0.1M
2023-10-04 49.45 49.49 49.42 49.46 0.0M
2023-10-03 49.45 49.51 49.40 49.43 0.2M
2023-10-02 49.49 49.51 49.45 49.47 0.0M
2023-09-29 49.56 49.56 49.51 49.54 0.0M
2023-09-28 49.48 49.53 49.45 49.52 0.0M
2023-09-27 49.61 49.61 49.47 49.51 0.0M
2023-09-26 49.80 49.80 49.71 49.73 0.1M
2023-09-25 49.77 49.77 49.73 49.73 0.0M
2023-09-22 49.72 49.73 49.72 49.73 0.0M
2023-09-21 49.72 49.74 49.70 49.74 0.0M
2023-09-20 49.76 49.79 49.73 49.74 0.0M
2023-09-19 49.76 49.76 49.74 49.76 0.0M
2023-09-18 49.68 49.76 49.68 49.76 0.0M
2023-09-15 49.69 49.75 49.69 49.74 0.0M
2023-09-14 49.84 49.84 49.73 49.75 0.0M
2023-09-13 49.70 49.75 49.69 49.74 0.0M
2023-09-12 49.74 49.74 49.70 49.74 0.0M
2023-09-11 49.71 49.73 49.71 49.72 0.0M
2023-09-08 49.71 49.72 49.67 49.71 0.0M
2023-09-07 49.65 49.71 49.65 49.70 0.0M
2023-09-06 49.63 49.69 49.63 49.65 0.0M
2023-09-05 49.64 49.70 49.64 49.70 0.0M
2023-09-01 49.72 49.73 49.67 49.71 0.3M
2023-08-31 49.61 49.73 49.61 49.73 0.0M
2023-08-30 49.66 49.71 49.61 49.67 0.1M
2023-08-29 49.76 49.76 49.64 49.70 0.0M
2023-08-28 49.91 49.91 49.84 49.86 0.0M
2023-08-25 49.93 49.93 49.84 49.84 0.0M
2023-08-24 49.81 49.85 49.81 49.84 0.0M
2023-08-23 49.83 49.84 49.82 49.82 0.0M
2023-08-22 49.76 49.82 49.72 49.81 0.1M
2023-08-21 49.81 49.81 49.73 49.76 0.0M
2023-08-18 49.71 49.80 49.71 49.80 0.0M
2023-08-17 49.67 49.77 49.67 49.76 0.0M
2023-08-16 49.74 49.81 49.74 49.75 0.0M
2023-08-15 49.67 49.80 49.67 49.75 0.0M
2023-08-14 49.79 49.79 49.75 49.77 0.0M
2023-08-11 49.91 49.91 49.72 49.75 0.0M
2023-08-10 49.82 49.83 49.81 49.82 0.0M
2023-08-09 49.78 49.85 49.76 49.82 0.0M
2023-08-08 49.83 49.83 49.78 49.80 0.0M
2023-08-07 49.70 49.77 49.70 49.76 0.0M
2023-08-04 49.74 49.78 49.73 49.76 0.0M
2023-08-03 49.73 49.73 49.67 49.69 0.0M
2023-08-02 49.75 49.76 49.75 49.76 0.0M
2023-08-01 49.83 49.83 49.75 49.76 0.0M
2023-07-31 49.82 49.82 49.77 49.79 0.0M
2023-07-28 49.72 49.76 49.71 49.76 0.1M
2023-07-27 49.76 49.77 49.69 49.72 0.0M
2023-07-26 49.93 49.99 49.93 49.98 0.0M
2023-07-25 49.93 49.95 49.92 49.94 0.0M
2023-07-24 49.96 49.96 49.91 49.94 0.0M
2023-07-21 49.95 49.96 49.90 49.94 0.0M
2023-07-20 49.96 49.98 49.91 49.93 0.0M
2023-07-19 49.92 49.96 49.91 49.94 0.0M
2023-07-18 50.01 50.01 49.91 49.94 0.0M
2023-07-17 49.92 49.92 49.89 49.92 0.0M
2023-07-14 49.90 49.92 49.85 49.89 0.0M
2023-07-13 49.83 49.92 49.83 49.90 0.0M
2023-07-12 49.81 49.86 49.80 49.82 0.0M
2023-07-11 49.76 49.80 49.71 49.79 0.0M
2023-07-10 49.74 49.77 49.67 49.72 0.0M
2023-07-07 49.75 49.76 49.72 49.73 0.0M
2023-07-06 49.73 49.79 49.72 49.75 0.0M
2023-07-05 49.81 49.85 49.76 49.78 0.0M
2023-07-03 49.79 49.83 49.75 49.77 0.0M
2023-06-30 49.75 49.81 49.73 49.81 0.0M
2023-06-29 49.75 49.77 49.72 49.73 0.0M
2023-06-28 49.94 49.94 49.74 49.77 0.0M
2023-06-27 49.97 50.05 49.95 49.95 0.0M
2023-06-26 49.93 49.98 49.91 49.95 0.0M
2023-06-23 49.85 49.98 49.85 49.98 0.1M
2023-06-22 49.91 49.98 49.91 49.98 0.0M
2023-06-21 49.96 49.98 49.93 49.96 0.0M
2023-06-20 49.92 49.96 49.92 49.93 0.0M
2023-06-16 49.83 49.96 49.83 49.96 0.0M
2023-06-15 49.89 49.93 49.87 49.91 0.0M
2023-06-14 49.80 49.90 49.80 49.85 0.0M
2023-06-13 50.18 50.18 49.85 49.88 0.0M
2023-06-12 49.83 49.89 49.83 49.88 0.0M
2023-06-09 49.85 49.86 49.81 49.84 0.0M
2023-06-08 49.85 49.87 49.83 49.87 0.0M
2023-06-07 49.87 49.88 49.79 49.85 0.0M
2023-06-06 49.77 50.22 49.77 49.88 0.1M
2023-06-05 49.85 49.85 49.80 49.83 0.0M
2023-06-02 49.93 49.93 49.78 49.81 0.0M
2023-06-01 49.77 49.84 49.77 49.82 0.0M
2023-05-31 49.61 49.78 49.61 49.76 0.1M
2023-05-30 49.65 49.77 49.65 49.75 0.0M
2023-05-26 49.62 49.71 49.62 49.67 0.2M
2023-05-25 49.91 49.93 49.89 49.92 0.0M
2023-05-24 50.02 50.02 49.87 49.92 0.0M
2023-05-23 49.91 49.94 49.86 49.93 0.0M
2023-05-22 49.94 49.94 49.88 49.90 0.0M
2023-05-19 49.90 49.91 49.87 49.87 0.0M
2023-05-18 49.92 49.92 49.86 49.90 0.0M
2023-05-17 49.90 49.92 49.85 49.92 0.0M
2023-05-16 49.84 49.91 49.84 49.90 0.0M
2023-05-15 49.91 49.91 49.87 49.89 0.0M
2023-05-12 49.90 49.95 49.90 49.92 0.0M
2023-05-11 49.86 49.92 49.86 49.90 0.0M
2023-05-10 49.76 49.92 49.76 49.92 0.1M
2023-05-09 49.94 49.94 49.82 49.84 0.0M
2023-05-08 49.86 49.90 49.81 49.87 0.0M
2023-05-05 49.81 49.88 49.81 49.86 0.0M
2023-05-04 49.99 49.99 49.83 49.88 0.0M
2023-05-03 49.78 49.87 49.78 49.84 0.0M
2023-05-02 49.73 49.82 49.73 49.80 0.0M
2023-05-01 49.89 49.89 49.73 49.76 0.0M
2023-04-28 49.79 49.79 49.74 49.77 0.0M
2023-04-27 49.73 49.77 49.73 49.76 0.0M
2023-04-26 49.74 49.75 49.72 49.74 0.0M
2023-04-25 49.87 49.93 49.87 49.92 0.0M
2023-04-24 50.04 50.04 49.83 49.88 0.0M
2023-04-21 49.79 49.88 49.79 49.86 0.0M
2023-04-20 49.81 49.87 49.79 49.83 0.0M
2023-04-19 49.81 49.84 49.79 49.84 0.0M
2023-04-18 49.77 49.84 49.77 49.78 0.0M
2023-04-17 50.00 50.00 49.76 49.81 0.0M
2023-04-14 49.85 49.85 49.80 49.81 0.0M
2023-04-13 49.83 49.88 49.79 49.85 0.0M
2023-04-12 49.78 49.79 49.75 49.79 0.0M
2023-04-11 49.70 49.79 49.70 49.76 0.0M
2023-04-10 49.74 49.75 49.70 49.72 0.0M
2023-04-06 49.79 49.79 49.77 49.77 0.0M
2023-04-05 49.82 49.82 49.77 49.79 0.0M
2023-04-04 49.65 49.75 49.65 49.72 0.0M
2023-04-03 49.64 49.70 49.63 49.68 0.0M
2023-03-31 49.75 49.75 49.58 49.64 0.0M
2023-03-30 49.62 49.62 49.54 49.57 0.1M
2023-03-29 49.62 49.72 49.52 49.59 0.0M
2023-03-28 49.79 49.80 49.71 49.74 0.0M
2023-03-27 49.83 49.97 49.74 49.80 0.0M
2023-03-24 49.90 49.90 49.80 49.83 0.0M
2023-03-23 49.73 49.82 49.73 49.82 0.0M
2023-03-22 49.69 49.75 49.60 49.74 0.0M
2023-03-21 49.65 49.68 49.59 49.60 0.0M
2023-03-20 49.55 49.77 49.55 49.68 0.0M
2023-03-17 49.69 49.76 49.65 49.70 0.0M
2023-03-16 49.70 49.80 49.70 49.72 0.0M
2023-03-15 49.96 49.98 49.78 49.80 0.0M
2023-03-14 50.39 50.39 49.83 49.86 0.0M
2023-03-13 49.93 50.06 49.85 49.94 0.0M
2023-03-10 49.81 49.84 49.78 49.83 0.0M
2023-03-09 49.74 49.78 49.74 49.76 0.0M
2023-03-08 49.73 49.76 49.73 49.75 0.0M
2023-03-07 49.70 49.73 49.70 49.72 0.0M
2023-03-06 49.65 49.68 49.65 49.68 0.0M
2023-03-03 49.68 49.70 49.66 49.67 0.0M
2023-03-02 49.61 49.71 49.61 49.68 0.0M
2023-03-01 49.70 49.71 49.64 49.70 0.0M
2023-02-28 49.63 49.71 49.63 49.70 0.0M
2023-02-27 49.70 49.70 49.64 49.66 0.0M
2023-02-24 49.64 49.67 49.62 49.67 0.0M
2023-02-23 49.89 49.94 49.87 49.92 0.0M
2023-02-22 49.86 49.87 49.83 49.86 0.0M
2023-02-21 49.95 49.95 49.84 49.86 0.0M
2023-02-17 49.85 49.90 49.85 49.88 0.0M
2023-02-16 49.87 49.88 49.83 49.84 0.0M
2023-02-15 49.93 49.93 49.82 49.85 0.0M
2023-02-14 49.90 49.91 49.85 49.89 0.0M
2023-02-13 49.96 49.96 49.85 49.92 0.0M
2023-02-10 50.00 50.00 49.85 49.85 0.0M
2023-02-09 49.96 49.96 49.83 49.85 0.0M
2023-02-08 49.84 49.87 49.83 49.87 0.0M
2023-02-07 49.87 49.88 49.85 49.87 0.0M
2023-02-06 49.88 49.89 49.88 49.89 0.0M
2023-02-03 49.79 49.90 49.79 49.88 0.0M
2023-02-02 49.88 49.90 49.87 49.88 0.0M
2023-02-01 49.82 49.91 49.82 49.90 0.0M
2023-01-31 49.83 49.87 49.81 49.84 0.0M
2023-01-30 49.82 49.82 49.80 49.81 0.0M
2023-01-27 49.86 49.86 49.77 49.81 0.1M
2023-01-26 50.01 50.03 49.97 49.97 0.0M
2023-01-25 49.92 49.95 49.92 49.94 0.0M
2023-01-24 49.86 49.92 49.86 49.92 0.0M
2023-01-23 49.95 49.95 49.85 49.90 0.0M
2023-01-20 49.95 49.95 49.86 49.91 0.0M
2023-01-19 49.91 49.94 49.90 49.94 0.0M
2023-01-18 49.90 49.95 49.85 49.95 0.0M
2023-01-17 49.84 49.93 49.80 49.80 0.0M
2023-01-13 49.83 49.87 49.79 49.85 0.0M
2023-01-12 49.73 49.82 49.73 49.82 0.0M
2023-01-11 49.69 49.70 49.69 49.70 0.0M
2023-01-10 49.70 49.71 49.69 49.69 0.0M
2023-01-09 49.70 49.70 49.61 49.70 0.0M
2023-01-06 49.58 49.68 49.57 49.67 0.0M
2023-01-05 49.52 49.56 49.52 49.56 0.0M
2023-01-04 49.46 49.52 49.46 49.52 0.0M
2023-01-03 49.48 49.50 49.44 49.47 0.0M