Fidelity Low Volatility Factor ETF (FDLO)

FDLO
🏛️ Vereinigte Staaten →
65.61
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
2025-09-26 65.37 65.63 65.28 65.61 0.1M
2025-09-25 65.37 65.37 64.95 65.24 0.1M
2025-09-24 65.66 65.66 65.38 65.47 0.1M
2025-09-23 65.71 65.80 65.44 65.62 0.1M
2025-09-22 65.56 65.85 65.56 65.78 0.1M
2025-09-19 65.70 65.78 65.40 65.72 0.1M
2025-09-18 65.82 65.93 65.66 65.67 0.1M
2025-09-17 65.73 65.95 65.44 65.77 0.1M
2025-09-16 65.73 65.82 65.62 65.62 0.1M
2025-09-15 65.68 65.88 65.67 65.73 0.1M
2025-09-12 65.75 65.83 65.61 65.65 0.1M
2025-09-11 65.33 65.87 65.31 65.84 0.1M
2025-09-10 65.48 65.48 65.06 65.24 0.1M
2025-09-09 65.29 65.44 65.16 65.40 0.1M
2025-09-08 65.26 65.35 65.08 65.26 0.1M
2025-09-05 65.66 65.67 64.95 65.13 0.1M
2025-09-04 64.96 65.30 64.90 65.30 0.1M
2025-09-03 64.68 64.88 64.53 64.88 0.1M
2025-09-02 64.27 64.53 64.06 64.53 0.2M
2025-08-29 64.82 64.90 64.62 64.75 0.1M
2025-08-28 64.69 64.91 64.61 64.83 0.1M
2025-08-27 64.41 64.74 64.41 64.64 0.1M
2025-08-26 64.29 64.50 64.26 64.50 0.1M
2025-08-25 64.67 64.70 64.33 64.37 0.1M
2025-08-22 64.44 64.92 64.44 64.78 0.1M
2025-08-21 64.14 64.31 64.04 64.18 0.1M
2025-08-20 64.37 64.42 64.05 64.34 0.1M
2025-08-19 64.24 64.48 64.12 64.31 0.1M
2025-08-18 64.27 64.35 64.16 64.25 0.1M
2025-08-15 64.51 64.51 64.29 64.29 0.1M
2025-08-14 64.26 64.42 64.14 64.36 0.1M
2025-08-13 64.10 64.39 64.10 64.39 0.1M
2025-08-12 63.66 63.93 63.66 63.93 0.1M
2025-08-11 63.69 63.76 63.43 63.55 0.1M
2025-08-08 63.40 63.76 63.40 63.70 0.1M
2025-08-07 63.60 63.60 63.05 63.35 0.1M
2025-08-06 62.97 63.44 62.92 63.30 0.1M
2025-08-05 63.10 63.19 62.81 62.88 0.1M
2025-08-04 62.61 63.14 62.61 63.07 0.1M
2025-08-01 62.71 62.89 62.23 62.44 0.1M
2025-07-31 63.64 63.68 62.99 63.11 0.1M
2025-07-30 63.69 63.72 63.13 63.43 0.1M
2025-07-29 63.77 63.78 63.50 63.61 0.1M
2025-07-28 64.01 64.01 63.62 63.67 0.1M
2025-07-25 63.88 64.07 63.80 64.01 0.1M
2025-07-24 63.81 64.01 63.74 63.74 0.1M
2025-07-23 63.60 63.75 63.41 63.70 0.1M
2025-07-22 63.29 63.65 63.29 63.65 0.1M
2025-07-21 63.20 63.60 63.20 63.29 0.1M
2025-07-18 63.44 63.44 63.04 63.11 0.1M
2025-07-17 63.04 63.30 62.97 63.19 0.1M
2025-07-16 62.66 62.96 62.43 62.92 0.1M
2025-07-15 63.07 63.23 62.55 62.55 0.1M
2025-07-14 62.86 63.12 62.85 63.12 0.1M
2025-07-11 62.99 63.09 62.80 62.97 0.1M
2025-07-10 63.15 63.42 63.10 63.22 0.1M
2025-07-09 63.12 63.25 62.87 63.25 0.1M
2025-07-08 63.14 63.17 62.96 63.03 0.1M
2025-07-07 63.43 63.43 62.88 63.20 0.1M
2025-07-03 63.24 63.64 63.24 63.59 0.1M
2025-07-02 62.97 63.10 62.83 62.97 0.1M
2025-07-01 62.71 63.17 62.71 63.02 0.1M
2025-06-30 62.48 62.86 62.41 62.80 0.1M
2025-06-27 62.04 62.45 61.94 62.31 0.1M
2025-06-26 61.83 62.01 61.77 62.01 0.1M
2025-06-25 62.07 62.07 61.63 61.72 0.1M
2025-06-24 61.86 62.16 61.74 62.05 0.1M
2025-06-23 61.03 61.58 60.90 61.58 0.1M
2025-06-20 61.33 61.34 60.83 60.94 0.1M
2025-06-18 61.57 61.76 61.27 61.37 0.1M
2025-06-17 61.73 61.85 61.42 61.46 0.1M
2025-06-16 61.89 62.22 61.83 61.93 0.1M
2025-06-13 61.87 62.16 61.62 61.67 0.1M
2025-06-12 61.78 62.23 61.75 62.22 0.1M
2025-06-11 61.98 62.09 61.66 61.86 0.1M
2025-06-10 61.69 62.04 61.69 61.95 0.1M
2025-06-09 61.86 61.90 61.48 61.70 0.1M
2025-06-06 61.66 61.92 61.60 61.83 0.0M
2025-06-05 61.65 61.65 61.21 61.34 0.1M
2025-06-04 61.55 61.69 61.44 61.44 0.1M
2025-06-03 61.22 61.54 61.03 61.50 0.1M
2025-06-02 60.93 61.31 60.66 61.28 0.1M
2025-05-30 60.86 61.26 60.60 61.09 0.1M
2025-05-29 61.19 61.19 60.56 60.99 0.1M
2025-05-28 61.17 61.36 60.78 60.80 0.1M
2025-05-27 60.75 61.23 60.64 61.23 0.1M
2025-05-23 59.98 60.47 59.98 60.20 0.1M
2025-05-22 60.72 60.94 60.51 60.56 0.1M
2025-05-21 61.09 61.38 60.63 60.76 0.1M
2025-05-20 61.49 61.62 61.22 61.51 0.1M
2025-05-19 61.04 61.72 61.04 61.68 0.1M
2025-05-16 61.10 61.50 60.99 61.41 0.1M
2025-05-15 60.37 61.06 60.37 61.06 0.1M
2025-05-14 60.62 60.63 60.28 60.42 0.1M
2025-05-13 60.78 60.91 60.63 60.63 0.1M
2025-05-12 60.86 60.86 60.34 60.78 0.1M
2025-05-09 59.85 59.87 59.46 59.61 0.1M
2025-05-08 59.91 60.28 59.58 59.74 0.1M
2025-05-07 59.61 59.76 59.29 59.55 0.1M
2025-05-06 59.46 59.85 59.41 59.51 0.1M
2025-05-05 59.81 60.16 59.67 59.95 0.1M
2025-05-02 60.10 60.30 59.93 60.15 0.2M
2025-05-01 59.80 59.99 59.51 59.61 0.1M
2025-04-30 58.86 59.67 58.36 59.55 0.1M
2025-04-29 58.70 59.40 58.70 59.26 0.1M
2025-04-28 58.88 59.08 58.41 58.87 0.2M
2025-04-25 58.62 58.74 58.22 58.73 0.1M
2025-04-24 58.09 58.67 57.82 58.59 0.2M
2025-04-23 58.55 58.89 57.88 58.14 0.1M
2025-04-22 56.84 57.72 56.81 57.57 0.3M
2025-04-21 57.15 57.15 55.78 56.32 0.2M
2025-04-17 57.54 58.04 57.39 57.48 0.1M
2025-04-16 58.10 58.45 57.06 57.39 0.1M
2025-04-15 58.71 58.98 58.35 58.39 0.2M
2025-04-14 58.80 59.01 58.40 58.56 0.2M
2025-04-11 56.86 58.20 56.78 58.06 0.4M
2025-04-10 57.31 57.52 55.47 57.05 0.1M
2025-04-09 54.05 58.43 54.01 58.12 1.2M
2025-04-08 56.73 56.94 53.71 54.44 0.8M
2025-04-07 54.25 57.00 53.59 55.19 0.7M
2025-04-04 57.80 58.12 55.75 55.89 0.2M
2025-04-03 59.42 59.92 59.01 59.01 0.1M
2025-04-02 60.41 61.08 60.41 60.85 0.1M
2025-04-01 60.40 60.87 60.24 60.66 0.1M
2025-03-31 59.73 60.79 59.70 60.62 0.1M
2025-03-28 60.76 60.87 60.02 60.13 0.1M
2025-03-27 60.74 61.11 60.64 60.87 0.1M
2025-03-26 60.88 61.17 60.66 60.70 0.0M
2025-03-25 60.92 61.05 60.71 60.95 0.0M
2025-03-24 60.65 60.93 60.60 60.78 0.2M
2025-03-21 59.91 60.25 59.77 60.25 0.1M
2025-03-20 60.43 60.92 60.32 60.46 0.1M
2025-03-19 60.51 61.00 60.35 60.74 0.1M
2025-03-18 60.59 60.59 60.10 60.35 0.1M
2025-03-17 60.08 60.99 60.08 60.79 0.3M
2025-03-14 59.62 60.22 59.56 60.15 0.1M
2025-03-13 59.77 59.97 59.25 59.43 0.2M
2025-03-12 60.41 60.41 59.62 59.96 0.2M
2025-03-11 61.05 61.05 59.92 60.19 0.1M
2025-03-10 61.56 61.91 60.93 61.28 0.1M
2025-03-07 61.44 62.30 61.44 62.16 0.1M
2025-03-06 61.64 61.98 61.28 61.71 0.1M
2025-03-05 61.51 62.33 61.28 62.04 0.1M
2025-03-04 62.07 62.25 61.47 61.64 0.1M
2025-03-03 62.76 62.96 61.95 62.22 0.1M
2025-02-28 62.03 62.69 61.59 62.63 0.1M
2025-02-27 62.34 62.63 61.85 61.85 0.1M
2025-02-26 62.64 62.76 62.14 62.24 0.1M
2025-02-25 62.53 62.85 62.46 62.73 0.1M
2025-02-24 62.55 62.84 62.50 62.56 0.1M
2025-02-21 63.04 63.04 62.35 62.35 0.3M
2025-02-20 63.06 63.16 62.85 63.07 0.1M
2025-02-19 62.81 63.32 62.81 63.32 0.1M
2025-02-18 62.64 62.80 62.59 62.80 0.1M
2025-02-14 62.90 63.01 62.59 62.68 0.1M
2025-02-13 62.50 62.96 62.41 62.87 0.1M
2025-02-12 62.08 62.52 62.08 62.32 0.1M
2025-02-11 62.28 62.67 62.28 62.67 0.1M
2025-02-10 62.45 62.49 62.29 62.38 0.1M
2025-02-07 62.79 62.79 62.10 62.10 0.1M
2025-02-06 62.82 62.89 62.50 62.68 0.1M
2025-02-05 62.38 62.81 62.33 62.70 0.1M
2025-02-04 62.27 62.73 62.24 62.73 0.1M
2025-02-03 61.73 62.58 61.69 62.30 0.1M
2025-01-31 62.89 62.97 62.40 62.47 0.1M
2025-01-30 62.60 62.75 62.32 62.60 0.0M
2025-01-29 62.26 62.44 62.04 62.23 0.1M
2025-01-28 62.20 62.58 62.08 62.26 0.1M
2025-01-27 61.39 62.31 61.39 62.25 0.1M
2025-01-24 61.78 61.92 61.74 61.79 0.1M
2025-01-23 61.55 61.84 61.48 61.81 0.1M
2025-01-22 61.68 61.75 61.58 61.59 0.1M
2025-01-21 61.16 61.57 61.16 61.57 0.1M
2025-01-17 61.22 61.25 61.00 61.00 0.0M
2025-01-16 60.73 60.84 60.56 60.76 0.1M
2025-01-15 60.65 60.81 60.44 60.71 0.1M
2025-01-14 60.09 60.11 59.65 60.01 0.1M
2025-01-13 59.46 59.99 59.38 59.99 0.2M
2025-01-10 60.26 60.26 59.58 59.76 0.1M
2025-01-08 60.27 60.55 60.08 60.49 0.1M
2025-01-07 60.55 60.87 60.08 60.32 0.1M
2025-01-06 60.77 60.94 60.37 60.51 0.1M
2025-01-03 60.50 60.75 60.32 60.68 0.2M
2025-01-02 60.81 60.92 59.99 60.30 0.2M