Fidelity Low Volatility Factor ETF

FDLO
🏛️ usa →
65.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 60.69 60.80 60.37 60.59 0.2M
2024-12-30 60.72 60.80 60.22 60.59 0.1M
2024-12-27 61.45 61.48 60.83 61.27 0.1M
2024-12-26 61.53 61.78 61.53 61.78 0.1M
2024-12-24 61.17 61.67 61.09 61.67 0.1M
2024-12-23 60.98 61.23 60.63 61.23 0.2M
2024-12-20 60.27 61.45 60.27 61.08 0.1M
2024-12-19 60.97 61.19 60.70 60.70 0.1M
2024-12-18 62.07 62.19 60.74 60.75 0.1M
2024-12-17 62.12 62.33 62.02 62.19 0.1M
2024-12-16 62.45 62.58 62.24 62.35 0.1M
2024-12-13 62.53 62.55 62.35 62.43 0.1M
2024-12-12 62.79 62.87 62.56 62.62 0.1M
2024-12-11 62.85 62.98 62.74 62.81 0.1M
2024-12-10 62.74 62.86 62.50 62.75 0.1M
2024-12-09 63.03 63.03 62.74 62.78 0.1M
2024-12-06 63.09 63.17 62.94 63.01 0.1M
2024-12-05 63.03 63.10 62.89 62.94 0.1M
2024-12-04 63.02 63.16 62.94 63.00 0.1M
2024-12-03 63.04 63.08 62.78 63.08 0.1M
2024-12-02 63.05 63.07 62.82 63.01 0.1M
2024-11-29 62.87 63.19 62.87 63.01 0.0M
2024-11-27 62.94 63.17 62.86 62.93 0.1M
2024-11-26 62.54 62.98 62.49 62.95 0.1M
2024-11-25 62.34 62.53 62.14 62.46 0.1M
2024-11-22 61.74 62.11 61.74 61.98 0.1M
2024-11-21 61.56 61.81 61.19 61.68 0.1M
2024-11-20 61.23 61.39 60.91 61.39 0.1M
2024-11-19 61.00 61.44 60.90 61.29 0.1M
2024-11-18 61.12 61.43 61.10 61.37 0.1M
2024-11-15 61.50 61.50 61.01 61.11 0.1M
2024-11-14 62.26 62.26 61.77 61.83 0.1M
2024-11-13 62.26 62.45 62.11 62.30 0.1M
2024-11-12 62.44 62.44 62.08 62.25 0.1M
2024-11-11 62.51 62.72 62.34 62.36 0.1M
2024-11-08 62.26 62.67 62.26 62.45 0.1M
2024-11-07 62.09 62.28 61.98 62.20 0.1M
2024-11-06 61.86 62.00 61.56 61.92 0.1M
2024-11-05 60.37 60.88 60.37 60.88 0.0M
2024-11-04 60.45 60.52 60.10 60.33 0.1M
2024-11-01 60.64 60.87 60.47 60.51 0.1M
2024-10-31 60.96 60.96 60.36 60.40 0.1M
2024-10-30 61.31 61.53 61.17 61.22 0.2M
2024-10-29 61.16 61.45 61.16 61.25 0.0M
2024-10-28 61.38 61.46 61.28 61.29 0.1M
2024-10-25 61.57 61.70 61.10 61.15 0.1M
2024-10-24 61.41 61.52 61.23 61.36 0.2M
2024-10-23 61.68 61.75 61.30 61.48 0.1M
2024-10-22 61.61 61.91 61.61 61.82 0.0M
2024-10-21 62.07 62.11 61.72 61.96 0.0M
2024-10-18 62.13 62.27 62.05 62.25 0.0M
2024-10-17 62.17 62.17 61.95 62.00 0.1M
2024-10-16 61.72 62.01 61.66 62.00 0.1M
2024-10-15 61.93 62.20 61.77 61.86 0.1M
2024-10-14 61.61 61.97 61.56 61.89 0.0M
2024-10-11 61.13 61.51 61.13 61.49 0.0M
2024-10-10 61.22 61.22 60.89 61.05 0.1M
2024-10-09 60.76 61.27 60.76 61.17 0.1M
2024-10-08 60.50 60.81 60.49 60.77 0.1M
2024-10-07 60.78 60.78 60.24 60.24 0.1M
2024-10-04 60.99 61.03 60.63 61.02 0.0M
2024-10-03 60.82 60.88 60.57 60.70 0.0M
2024-10-02 61.00 61.07 60.81 61.00 0.0M
2024-10-01 61.27 61.27 60.82 61.05 0.3M
2024-09-30 61.03 61.35 60.79 61.35 0.0M
2024-09-27 61.07 61.27 60.97 61.00 0.0M
2024-09-26 60.94 60.99 60.75 60.94 0.1M
2024-09-25 60.93 60.98 60.63 60.69 0.1M
2024-09-24 61.08 61.08 60.79 60.94 0.1M
2024-09-23 60.97 61.12 60.84 61.07 0.1M
2024-09-20 60.77 60.94 60.68 60.84 0.0M
2024-09-19 61.23 61.23 60.86 61.07 0.1M
2024-09-18 60.72 61.13 60.49 60.51 0.1M
2024-09-17 60.97 61.08 60.59 60.74 0.1M
2024-09-16 60.76 60.96 60.72 60.93 0.1M
2024-09-13 60.51 60.78 60.51 60.60 0.1M
2024-09-12 60.06 60.37 59.82 60.37 0.1M
2024-09-11 59.86 60.07 58.97 60.07 0.0M
2024-09-10 59.88 59.94 59.59 59.93 0.1M
2024-09-09 59.44 59.81 59.40 59.63 0.3M
2024-09-06 59.77 59.83 59.13 59.29 0.1M
2024-09-05 60.08 60.08 59.49 59.70 0.1M
2024-09-04 59.89 60.09 59.78 59.97 0.2M
2024-09-03 60.40 60.40 59.78 60.03 0.0M
2024-08-30 60.31 60.58 59.93 60.58 0.1M
2024-08-29 60.20 60.45 59.95 60.13 0.1M
2024-08-28 59.92 60.07 59.55 59.81 0.1M
2024-08-27 59.76 60.00 59.74 59.92 0.1M
2024-08-26 59.81 59.96 59.75 59.84 0.2M
2024-08-23 59.57 59.77 59.37 59.76 0.1M
2024-08-22 59.77 59.81 59.22 59.31 0.1M
2024-08-21 59.53 59.69 59.45 59.62 0.1M
2024-08-20 59.33 59.47 59.32 59.45 0.1M
2024-08-19 59.05 59.29 59.05 59.28 0.3M
2024-08-16 58.78 59.10 58.78 59.01 0.1M
2024-08-15 58.79 58.89 58.63 58.89 0.1M
2024-08-14 58.09 58.39 58.09 58.35 0.1M
2024-08-13 57.68 58.12 57.68 58.12 0.0M
2024-08-12 57.71 57.76 57.43 57.56 0.1M
2024-08-09 57.32 57.77 57.29 57.62 0.1M
2024-08-08 56.92 57.48 56.89 57.42 0.1M
2024-08-07 57.02 57.38 56.50 56.51 0.1M
2024-08-06 56.40 57.26 56.40 56.72 0.3M
2024-08-05 56.43 56.90 56.10 56.38 0.1M
2024-08-02 57.95 58.21 57.50 57.94 0.1M
2024-08-01 58.57 58.82 58.04 58.40 0.1M
2024-07-31 58.62 58.71 58.37 58.53 0.0M
2024-07-30 58.26 58.46 57.98 58.38 0.1M
2024-07-29 58.26 58.34 58.01 58.19 0.1M
2024-07-26 57.79 58.30 57.77 58.09 0.1M
2024-07-25 57.65 58.23 57.51 57.51 0.1M
2024-07-24 58.03 58.05 57.59 57.59 0.1M
2024-07-23 58.42 58.56 58.32 58.32 0.1M
2024-07-22 58.42 58.53 58.21 58.43 0.1M
2024-07-19 58.38 58.56 58.09 58.10 0.1M
2024-07-18 58.99 59.14 58.38 58.51 0.1M
2024-07-17 58.67 59.11 58.67 59.04 0.1M
2024-07-16 58.73 59.01 58.73 58.95 0.1M
2024-07-15 58.57 58.79 58.47 58.49 0.1M
2024-07-12 58.18 58.72 58.18 58.35 0.1M
2024-07-11 58.04 58.17 57.87 58.05 0.1M
2024-07-10 57.57 58.05 57.57 58.02 0.1M
2024-07-09 57.72 57.72 57.50 57.55 0.1M
2024-07-08 57.75 57.75 57.54 57.65 0.1M
2024-07-05 57.37 57.72 57.37 57.68 0.1M
2024-07-03 57.37 57.43 57.25 57.28 0.1M
2024-07-02 56.97 57.38 56.97 57.38 0.1M
2024-07-01 57.16 57.27 56.97 57.11 0.0M
2024-06-28 57.37 57.53 56.99 57.04 0.1M
2024-06-27 57.26 57.35 57.16 57.30 0.1M
2024-06-26 57.08 57.29 56.98 57.21 0.1M
2024-06-25 57.45 57.45 57.12 57.25 0.1M
2024-06-24 57.32 57.68 57.24 57.42 0.1M
2024-06-21 57.40 57.40 57.04 57.18 0.1M
2024-06-20 56.96 57.30 56.96 57.14 0.2M
2024-06-18 57.03 57.09 56.91 57.03 0.1M
2024-06-17 56.43 57.09 56.43 57.01 0.1M
2024-06-14 56.38 56.59 56.33 56.59 0.0M
2024-06-13 56.65 56.68 56.40 56.65 0.1M
2024-06-12 56.95 56.97 56.70 56.71 0.1M
2024-06-11 56.18 56.56 56.10 56.56 0.1M
2024-06-10 56.26 56.35 56.10 56.35 0.2M
2024-06-07 56.23 56.55 56.23 56.26 0.1M
2024-06-06 56.24 56.39 56.15 56.26 0.1M
2024-06-05 56.07 56.20 55.82 56.19 0.1M
2024-06-04 55.57 56.00 55.54 55.88 0.1M
2024-06-03 55.81 55.81 55.37 55.64 0.0M
2024-05-31 55.22 55.80 55.01 55.78 0.0M
2024-05-30 55.12 55.30 55.03 55.19 0.1M
2024-05-29 55.22 55.34 55.17 55.18 0.1M
2024-05-28 55.95 55.95 55.39 55.55 0.1M
2024-05-24 55.95 56.05 55.87 55.93 0.1M
2024-05-23 56.54 56.54 55.75 55.80 0.1M
2024-05-22 56.44 56.62 56.34 56.50 0.1M
2024-05-21 56.45 56.54 56.42 56.53 0.1M
2024-05-20 56.40 56.56 56.38 56.44 0.1M
2024-05-17 56.33 56.50 56.27 56.50 0.1M
2024-05-16 56.32 56.45 56.30 56.32 0.1M
2024-05-15 55.95 56.26 55.95 56.26 0.1M
2024-05-14 55.76 55.87 55.58 55.87 0.1M
2024-05-13 55.85 55.85 55.65 55.72 0.1M
2024-05-10 55.71 55.76 55.63 55.73 0.1M
2024-05-09 55.39 55.73 55.39 55.72 0.1M
2024-05-08 55.34 55.45 55.30 55.43 0.1M
2024-05-07 55.33 55.49 55.31 55.47 0.1M
2024-05-06 54.90 55.17 54.84 55.16 0.1M
2024-05-03 54.77 54.81 54.47 54.70 0.1M
2024-05-02 54.22 54.29 53.86 54.17 0.2M
2024-05-01 53.86 54.55 53.86 53.98 0.2M
2024-04-30 54.49 54.50 53.94 53.99 0.1M
2024-04-29 54.59 54.69 54.38 54.56 0.1M
2024-04-26 54.57 54.67 54.43 54.43 0.1M
2024-04-25 53.97 54.32 53.79 54.27 0.1M
2024-04-24 54.45 54.57 54.28 54.53 0.1M
2024-04-23 54.24 54.58 54.24 54.44 0.1M
2024-04-22 54.01 54.43 53.92 54.14 0.3M
2024-04-19 53.75 53.94 53.63 53.80 0.1M
2024-04-18 53.91 54.04 53.62 53.72 0.1M
2024-04-17 54.03 54.08 53.63 53.84 0.1M
2024-04-16 54.08 54.10 53.79 53.86 0.1M
2024-04-15 54.86 54.88 53.92 53.99 0.1M
2024-04-12 54.71 54.84 54.27 54.48 0.1M
2024-04-11 55.00 55.11 54.64 54.87 0.1M
2024-04-10 54.95 55.05 54.69 54.91 0.1M
2024-04-09 55.51 55.57 55.04 55.42 0.1M
2024-04-08 55.37 55.49 55.35 55.39 0.1M
2024-04-05 55.06 55.53 55.06 55.35 0.2M
2024-04-04 55.79 55.83 54.96 54.96 0.1M
2024-04-03 55.51 55.68 55.41 55.47 0.1M
2024-04-02 55.62 55.67 55.47 55.59 0.0M
2024-04-01 56.22 56.22 55.85 55.95 0.1M
2024-03-28 56.14 56.27 56.13 56.18 0.1M
2024-03-27 55.77 56.09 55.75 56.07 0.1M
2024-03-26 55.61 55.71 55.52 55.56 0.1M
2024-03-25 55.63 55.66 55.56 55.61 0.1M
2024-03-22 55.98 55.99 55.76 55.76 0.1M
2024-03-21 56.19 56.19 55.95 55.97 0.1M
2024-03-20 55.79 56.07 55.72 56.02 0.2M
2024-03-19 55.49 55.81 55.44 55.79 0.1M
2024-03-18 55.55 55.75 55.36 55.41 0.1M
2024-03-15 55.27 55.41 55.06 55.23 0.1M
2024-03-14 55.90 55.91 55.61 55.82 0.1M
2024-03-13 55.82 55.89 55.62 55.79 0.1M
2024-03-12 55.53 55.87 55.40 55.75 0.1M
2024-03-11 55.16 55.36 55.02 55.32 1.7M
2024-03-08 55.24 55.41 55.12 55.20 0.1M
2024-03-07 55.25 55.39 55.19 55.25 0.1M
2024-03-06 55.06 55.23 54.90 55.04 0.1M
2024-03-05 55.21 55.21 54.67 54.85 0.1M
2024-03-04 55.34 55.41 55.26 55.37 0.1M
2024-03-01 55.35 55.53 55.22 55.52 0.1M
2024-02-29 55.46 55.46 55.13 55.40 0.1M
2024-02-28 55.26 55.33 55.20 55.33 0.1M
2024-02-27 55.30 55.38 55.14 55.36 0.1M
2024-02-26 55.60 55.60 55.30 55.33 0.1M
2024-02-23 55.63 55.73 55.53 55.63 0.1M
2024-02-22 55.13 55.55 55.11 55.44 0.1M
2024-02-21 54.49 54.83 54.46 54.75 0.1M
2024-02-20 54.56 54.68 54.44 54.59 0.2M
2024-02-16 54.84 55.08 54.66 54.67 0.4M
2024-02-15 54.49 54.82 54.49 54.82 0.5M
2024-02-14 54.42 54.58 54.21 54.50 0.1M
2024-02-13 54.40 54.46 53.99 54.28 0.1M
2024-02-12 54.85 54.96 54.71 54.80 1.6M
2024-02-09 54.77 54.93 54.74 54.92 0.1M
2024-02-08 54.76 54.78 54.57 54.74 0.1M
2024-02-07 54.74 54.86 54.69 54.74 0.1M
2024-02-06 54.43 54.53 54.34 54.48 0.1M
2024-02-05 54.45 54.45 54.17 54.31 0.1M
2024-02-02 54.33 54.75 54.18 54.59 0.2M
2024-02-01 54.04 54.55 54.02 54.55 0.1M
2024-01-31 54.64 54.64 53.92 53.94 0.1M
2024-01-30 54.56 54.78 54.55 54.73 0.1M
2024-01-29 54.45 54.68 54.34 54.68 0.1M
2024-01-26 54.42 54.52 54.29 54.45 0.1M
2024-01-25 54.21 54.38 54.15 54.32 0.1M
2024-01-24 54.41 54.41 54.03 54.04 0.1M
2024-01-23 54.13 54.23 54.06 54.22 0.1M
2024-01-22 54.00 54.12 53.98 54.08 0.1M
2024-01-19 53.59 53.97 53.50 53.91 0.1M
2024-01-18 53.09 53.46 53.02 53.46 0.1M
2024-01-17 52.93 53.17 52.89 53.06 0.1M
2024-01-16 53.20 53.34 53.02 53.21 0.1M
2024-01-12 53.26 53.37 53.14 53.37 0.1M
2024-01-11 53.16 53.16 52.75 53.10 0.1M
2024-01-10 52.80 53.14 52.80 53.09 0.1M
2024-01-09 52.76 52.84 52.64 52.79 0.2M
2024-01-08 52.46 52.97 52.39 52.93 0.1M
2024-01-05 52.47 52.68 52.29 52.43 0.1M
2024-01-04 52.61 52.88 52.51 52.56 0.2M
2024-01-03 52.73 52.88 52.59 52.64 0.1M
2024-01-02 52.65 52.91 52.65 52.86 0.1M