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
2023-12-29 52.90 52.98 52.70 52.97 0.0M
2023-12-28 52.83 53.00 52.83 52.94 0.0M
2023-12-27 52.70 52.82 52.68 52.79 0.1M
2023-12-26 52.64 52.80 52.64 52.73 0.1M
2023-12-22 52.54 52.79 52.53 52.66 0.1M
2023-12-21 52.37 52.54 52.16 52.54 0.1M
2023-12-20 52.68 52.87 52.15 52.15 0.1M
2023-12-19 52.65 52.76 52.61 52.73 0.2M
2023-12-18 52.37 52.61 52.37 52.56 0.1M
2023-12-15 52.34 52.36 52.19 52.30 0.1M
2023-12-14 53.25 53.25 52.52 52.66 0.2M
2023-12-13 52.44 53.06 52.44 53.06 0.1M
2023-12-12 52.27 52.45 52.12 52.42 0.1M
2023-12-11 52.05 52.35 52.05 52.32 0.1M
2023-12-08 52.00 52.16 51.88 52.13 0.1M
2023-12-07 52.07 52.16 51.99 52.08 0.1M
2023-12-06 52.13 52.16 51.90 51.98 0.1M
2023-12-05 52.03 52.10 51.95 52.06 0.1M
2023-12-04 51.87 52.15 51.87 52.14 0.1M
2023-12-01 51.83 52.20 51.83 52.19 0.1M
2023-11-30 51.59 51.92 51.51 51.91 0.1M
2023-11-29 51.75 51.80 51.45 51.49 0.1M
2023-11-28 51.58 51.76 51.51 51.61 0.1M
2023-11-27 51.59 51.70 51.57 51.59 0.1M
2023-11-24 51.66 51.72 51.60 51.68 0.0M
2023-11-22 51.55 51.72 51.55 51.65 0.1M
2023-11-21 51.34 51.46 51.29 51.36 0.1M
2023-11-20 51.04 51.46 51.04 51.37 0.1M
2023-11-17 51.18 51.18 51.00 51.02 0.1M
2023-11-16 50.99 51.20 50.95 51.16 0.1M
2023-11-15 51.16 51.16 50.97 51.01 0.1M
2023-11-14 50.91 51.16 50.84 50.96 0.1M
2023-11-13 50.38 50.48 50.25 50.43 0.3M
2023-11-10 50.06 50.47 49.90 50.45 0.1M
2023-11-09 50.27 50.27 49.87 49.89 0.1M
2023-11-08 50.22 50.36 50.04 50.31 0.1M
2023-11-07 50.10 50.25 50.02 50.19 0.1M
2023-11-06 49.91 50.13 49.91 50.09 0.1M
2023-11-03 49.86 50.10 49.84 49.96 0.1M
2023-11-02 49.08 49.66 49.08 49.65 0.1M
2023-11-01 48.49 48.90 48.49 48.77 0.1M
2023-10-31 48.17 48.44 48.06 48.44 0.2M
2023-10-30 47.77 48.20 47.77 48.12 0.3M
2023-10-27 48.00 48.00 47.41 47.55 0.1M
2023-10-26 48.31 48.43 48.00 48.05 0.2M
2023-10-25 48.60 48.68 48.39 48.46 0.1M
2023-10-24 48.59 48.83 48.50 48.77 0.1M
2023-10-23 48.53 48.79 48.37 48.41 0.2M
2023-10-20 49.11 49.17 48.67 48.67 0.1M
2023-10-19 49.57 49.69 49.06 49.15 0.1M
2023-10-18 49.78 49.90 49.37 49.49 0.1M
2023-10-17 49.59 50.01 49.59 49.86 0.0M
2023-10-16 49.53 49.91 49.53 49.78 0.1M
2023-10-13 49.45 49.65 49.18 49.37 0.1M
2023-10-12 49.63 49.65 49.07 49.32 0.1M
2023-10-11 49.58 49.66 49.34 49.60 0.1M
2023-10-10 49.45 49.73 49.32 49.46 0.1M
2023-10-09 48.86 49.39 48.86 49.33 0.0M
2023-10-06 48.30 49.12 48.17 48.95 0.1M
2023-10-05 48.38 48.52 48.20 48.43 0.1M
2023-10-04 48.12 48.51 48.04 48.46 0.1M
2023-10-03 48.29 48.45 47.99 48.04 0.1M
2023-10-02 48.50 48.58 48.16 48.47 0.1M
2023-09-29 49.08 49.08 48.48 48.63 0.1M
2023-09-28 48.61 48.97 48.61 48.83 0.1M
2023-09-27 48.80 48.80 48.33 48.68 0.1M
2023-09-26 49.03 49.03 48.63 48.72 0.1M
2023-09-25 49.03 49.31 49.03 49.30 0.1M
2023-09-22 49.33 49.52 49.15 49.15 0.1M
2023-09-21 49.75 49.75 49.25 49.29 0.1M
2023-09-20 50.27 50.39 49.93 49.98 0.1M
2023-09-19 50.09 50.20 49.90 50.12 0.0M
2023-09-18 50.04 50.31 50.04 50.19 0.0M
2023-09-15 50.46 50.46 50.01 50.01 0.0M
2023-09-14 50.54 50.74 50.48 50.67 0.0M
2023-09-13 50.23 50.39 50.17 50.29 0.1M
2023-09-12 50.37 50.41 50.17 50.21 0.1M
2023-09-11 50.49 50.55 50.34 50.54 0.0M
2023-09-08 50.27 50.48 50.26 50.31 0.0M
2023-09-07 50.04 50.34 50.04 50.23 0.0M
2023-09-06 50.46 50.46 50.12 50.24 0.0M
2023-09-05 50.92 50.92 50.50 50.50 0.0M
2023-09-01 51.05 51.07 50.76 50.92 0.1M
2023-08-31 51.01 51.04 50.75 50.75 0.0M
2023-08-30 50.83 51.05 50.83 50.98 0.0M
2023-08-29 50.29 50.81 50.29 50.78 0.0M
2023-08-28 50.23 50.40 50.12 50.27 0.0M
2023-08-25 49.84 50.18 49.66 50.10 0.0M
2023-08-24 50.21 50.27 49.70 49.70 0.0M
2023-08-23 49.88 50.28 49.88 50.15 0.0M
2023-08-22 49.86 49.91 49.75 49.80 0.0M
2023-08-21 49.77 49.92 49.55 49.79 0.1M
2023-08-18 49.49 49.91 49.49 49.73 0.1M
2023-08-17 50.20 50.24 49.73 49.76 0.0M
2023-08-16 50.23 50.51 50.09 50.09 0.0M
2023-08-15 50.55 50.55 50.24 50.36 0.0M
2023-08-14 50.63 50.81 50.59 50.75 0.1M
2023-08-11 50.33 50.69 50.33 50.58 0.1M
2023-08-10 50.63 50.93 50.35 50.42 0.0M
2023-08-09 50.56 50.73 50.30 50.45 0.0M
2023-08-08 50.52 50.52 50.15 50.47 0.0M
2023-08-07 50.36 50.61 50.34 50.53 0.0M
2023-08-04 50.60 50.76 50.12 50.12 0.0M
2023-08-03 50.40 50.58 50.33 50.39 0.0M
2023-08-02 50.69 50.77 50.53 50.59 0.1M
2023-08-01 50.90 51.04 50.81 50.90 0.0M
2023-07-31 51.11 51.11 50.90 51.04 0.0M
2023-07-28 50.96 51.20 50.89 51.12 0.0M
2023-07-27 51.37 51.37 50.59 50.70 0.0M
2023-07-26 50.99 51.26 50.93 51.16 0.0M
2023-07-25 50.95 51.20 50.95 51.09 0.0M
2023-07-24 50.94 51.07 50.92 51.03 0.0M
2023-07-21 50.83 50.93 50.77 50.83 0.1M
2023-07-20 50.56 50.81 50.52 50.67 0.1M
2023-07-19 50.55 50.69 50.50 50.60 0.0M
2023-07-18 50.17 50.50 50.17 50.48 0.0M
2023-07-17 50.14 50.36 50.12 50.21 0.0M
2023-07-14 50.20 50.25 50.11 50.18 0.0M
2023-07-13 50.04 50.21 50.02 50.14 0.0M
2023-07-12 50.01 50.09 49.81 49.90 0.0M
2023-07-11 49.47 49.74 49.42 49.74 0.0M
2023-07-10 49.29 49.48 49.26 49.41 0.0M
2023-07-07 49.46 49.77 49.35 49.39 0.0M
2023-07-06 49.56 49.69 49.40 49.67 0.0M
2023-07-05 49.85 49.98 49.81 49.95 0.0M
2023-07-03 49.97 50.05 49.89 50.02 0.0M
2023-06-30 49.83 50.18 49.83 50.11 0.0M
2023-06-29 49.28 49.56 49.25 49.56 0.1M
2023-06-28 49.35 49.38 49.16 49.33 0.0M
2023-06-27 49.15 49.48 49.15 49.44 0.0M
2023-06-26 49.12 49.19 49.00 49.07 0.0M
2023-06-23 49.24 49.33 49.07 49.17 0.0M
2023-06-22 49.22 49.50 49.19 49.50 0.0M
2023-06-21 49.15 49.39 49.09 49.22 0.0M
2023-06-20 49.48 49.53 49.23 49.27 0.0M
2023-06-16 49.95 49.97 49.61 49.61 0.0M
2023-06-15 49.22 49.98 49.22 49.82 0.0M
2023-06-14 49.19 49.36 48.94 49.15 0.0M
2023-06-13 49.12 49.23 49.12 49.17 0.0M
2023-06-12 48.80 49.04 48.70 49.02 0.0M
2023-06-09 48.71 48.91 48.69 48.75 0.0M
2023-06-08 48.48 48.77 48.47 48.75 0.0M
2023-06-07 48.67 48.71 48.45 48.50 0.0M
2023-06-06 48.75 48.76 48.54 48.64 0.0M
2023-06-05 48.86 49.00 48.67 48.74 0.0M
2023-06-02 48.40 48.92 48.40 48.80 0.1M
2023-06-01 47.84 48.22 47.73 48.17 0.0M
2023-05-31 47.83 48.04 47.69 47.83 0.0M
2023-05-30 48.17 48.17 47.82 48.02 0.0M
2023-05-26 47.73 48.14 47.73 48.08 0.0M
2023-05-25 47.97 47.97 47.50 47.68 0.1M
2023-05-24 48.07 48.07 47.79 47.82 0.0M
2023-05-23 48.57 48.57 48.07 48.23 0.0M
2023-05-22 48.88 49.05 48.74 48.74 0.0M
2023-05-19 48.96 49.14 48.79 48.91 0.1M
2023-05-18 48.61 48.97 48.50 48.91 0.0M
2023-05-17 48.51 48.74 48.31 48.63 0.1M
2023-05-16 48.57 48.67 48.37 48.40 0.0M
2023-05-15 48.80 48.83 48.57 48.70 0.1M
2023-05-12 48.80 48.87 48.48 48.79 0.1M
2023-05-11 48.72 48.77 48.51 48.70 0.0M
2023-05-10 48.77 48.86 48.41 48.78 0.0M
2023-05-09 48.50 48.64 48.48 48.48 0.0M
2023-05-08 48.64 48.70 48.54 48.64 0.0M
2023-05-05 48.26 48.78 48.26 48.64 0.1M
2023-05-04 48.01 48.17 47.80 47.97 0.0M
2023-05-03 48.40 48.57 48.11 48.14 0.0M
2023-05-02 48.75 48.75 48.00 48.35 0.0M
2023-05-01 48.77 49.00 48.77 48.80 0.0M
2023-04-28 48.46 48.77 48.46 48.77 0.0M
2023-04-27 47.88 48.46 47.80 48.46 0.0M
2023-04-26 47.93 47.93 47.57 47.61 0.0M
2023-04-25 48.20 48.30 47.88 47.89 0.0M
2023-04-24 48.27 48.36 48.16 48.31 0.0M
2023-04-21 48.33 48.37 48.14 48.27 0.0M
2023-04-20 48.11 48.37 48.09 48.23 0.0M
2023-04-19 48.24 48.47 48.24 48.39 0.0M
2023-04-18 48.58 48.58 48.25 48.38 0.0M
2023-04-17 48.27 48.38 48.07 48.38 0.0M
2023-04-14 48.36 48.49 48.03 48.23 0.0M
2023-04-13 48.00 48.51 47.99 48.44 0.0M
2023-04-12 48.10 48.24 47.82 47.94 0.0M
2023-04-11 48.00 48.10 47.91 47.95 0.0M
2023-04-10 47.95 48.00 47.68 48.00 0.0M
2023-04-06 47.80 48.08 47.73 48.06 0.2M
2023-04-05 47.72 47.83 47.62 47.82 0.0M
2023-04-04 47.94 48.00 47.57 47.78 0.0M
2023-04-03 47.46 47.89 47.43 47.89 0.0M
2023-03-31 47.00 47.48 47.00 47.48 0.0M
2023-03-30 46.84 46.92 46.71 46.90 0.0M
2023-03-29 46.54 46.70 46.40 46.69 0.1M
2023-03-28 46.08 46.18 45.91 46.10 0.0M
2023-03-27 46.24 46.40 46.09 46.15 0.0M
2023-03-24 45.42 46.13 45.22 46.13 0.0M
2023-03-23 45.67 46.06 45.31 45.57 0.0M
2023-03-22 46.24 46.45 45.50 45.59 0.0M
2023-03-21 46.23 46.26 45.92 46.17 0.1M
2023-03-20 45.48 45.88 45.48 45.85 0.1M
2023-03-17 45.90 45.92 45.33 45.48 0.0M
2023-03-16 45.18 46.15 45.18 46.09 0.0M
2023-03-15 45.00 45.51 44.94 45.45 0.0M
2023-03-14 45.47 45.73 45.10 45.63 0.1M
2023-03-13 44.59 45.54 44.59 45.04 0.1M
2023-03-10 45.34 45.55 44.80 44.89 0.0M
2023-03-09 46.18 46.23 45.34 45.44 0.0M
2023-03-08 46.09 46.13 45.78 46.00 0.0M
2023-03-07 46.64 46.66 46.00 46.01 0.0M
2023-03-06 46.61 46.88 46.56 46.64 0.0M
2023-03-03 46.14 46.56 46.14 46.56 0.0M
2023-03-02 45.46 46.06 45.46 45.97 0.0M
2023-03-01 45.73 45.75 45.48 45.61 0.0M
2023-02-28 45.90 46.07 45.80 45.80 0.0M
2023-02-27 46.29 46.38 45.88 46.01 0.1M
2023-02-24 46.00 46.07 45.74 45.97 0.0M
2023-02-23 46.54 46.57 46.00 46.39 0.0M
2023-02-22 46.61 46.61 46.17 46.37 0.0M
2023-02-21 46.83 46.88 46.46 46.48 0.0M
2023-02-17 46.90 47.17 46.81 47.13 0.0M
2023-02-16 47.25 47.53 47.13 47.16 0.0M
2023-02-15 47.31 47.62 47.22 47.56 0.0M
2023-02-14 47.65 47.84 47.19 47.49 0.0M
2023-02-13 47.36 47.76 47.36 47.76 0.0M
2023-02-10 46.91 47.28 46.90 47.25 0.0M
2023-02-09 47.55 47.60 46.90 46.90 0.0M
2023-02-08 47.52 47.58 47.19 47.28 0.4M
2023-02-07 47.27 47.80 47.07 47.80 0.0M
2023-02-06 47.20 47.38 47.09 47.26 0.0M
2023-02-03 47.37 47.75 47.27 47.44 0.0M
2023-02-02 47.74 47.75 47.47 47.75 0.1M
2023-02-01 47.12 47.79 46.84 47.48 0.0M
2023-01-31 46.67 47.24 46.67 47.24 0.0M
2023-01-30 46.87 47.00 46.61 46.68 0.0M
2023-01-27 47.04 47.20 46.86 47.01 0.0M
2023-01-26 47.17 47.17 46.80 47.16 0.0M
2023-01-25 46.66 46.94 46.30 46.90 0.0M
2023-01-24 46.74 46.97 46.55 46.90 0.0M
2023-01-23 46.66 47.15 46.53 46.88 0.0M
2023-01-20 46.10 46.60 45.99 46.59 0.0M
2023-01-19 45.99 46.28 45.96 45.99 0.1M
2023-01-18 47.06 47.10 46.21 46.21 0.1M
2023-01-17 47.14 47.27 46.97 46.98 0.0M
2023-01-13 46.79 47.22 46.79 47.16 0.1M
2023-01-12 47.23 47.25 46.89 47.11 0.1M
2023-01-11 46.84 47.09 46.70 47.09 0.0M
2023-01-10 46.38 46.60 46.29 46.60 0.1M
2023-01-09 46.81 47.04 46.38 46.38 0.0M
2023-01-06 46.19 46.80 45.93 46.68 0.0M
2023-01-05 46.02 46.06 45.75 45.75 0.0M
2023-01-04 46.15 46.39 45.95 46.21 0.0M
2023-01-03 46.27 46.28 45.73 46.00 0.2M