Fidelity US Quality Income ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Jan 2020 |
USD |
7.29 |
7.3163 |
7.29 |
7.3163 |
7.3163 |
-0.013 (-0.17%)
|
6,320 |
| 2 Jan 2020 |
USD |
7.36 |
7.3625 |
7.3288 |
7.3288 |
7.3288 |
+0.039 (+0.53%)
|
11,314 |
| 31 Dec 2019 |
USD |
7.325 |
7.325 |
7.29 |
7.29 |
7.29 |
-0.007 (-0.10%)
|
225,083 |
| 30 Dec 2019 |
USD |
7.35 |
7.35 |
7.2975 |
7.2975 |
7.2975 |
-0.035 (-0.48%)
|
13,602 |
| 27 Dec 2019 |
USD |
7.3725 |
7.3725 |
7.3325 |
7.3325 |
7.3325 |
+0.015 (+0.20%)
|
13,574 |
| 24 Dec 2019 |
USD |
7.3375 |
7.3375 |
7.3175 |
7.3175 |
7.3175 |
+0.006 (+0.08%)
|
4,331 |
| 23 Dec 2019 |
USD |
7.3425 |
7.3425 |
7.3113 |
7.3113 |
7.3113 |
+0.005 (+0.07%)
|
8,157 |
| 20 Dec 2019 |
USD |
7.26 |
7.32 |
7.255 |
7.3063 |
7.3063 |
+0.064 (+0.88%)
|
54,461 |
| 19 Dec 2019 |
USD |
7.265 |
7.265 |
7.2425 |
7.2425 |
7.2425 |
-0.003 (-0.03%)
|
100,286 |
| 18 Dec 2019 |
USD |
7.235 |
7.26 |
7.2325 |
7.245 |
7.245 |
+0.003 (+0.03%)
|
110,279 |
| 17 Dec 2019 |
USD |
7.235 |
7.2525 |
7.2225 |
7.2425 |
7.2425 |
-0.004 (-0.05%)
|
36,498 |
| 16 Dec 2019 |
USD |
7.2475 |
7.25 |
7.22 |
7.2462 |
7.2462 |
+0.08 (+1.12%)
|
4,821 |
| 13 Dec 2019 |
USD |
7.2325 |
7.2325 |
7.1662 |
7.1662 |
7.1662 |
-0.015 (-0.21%)
|
17,313 |
| 12 Dec 2019 |
USD |
7.1375 |
7.2075 |
7.1375 |
7.1813 |
7.1813 |
+0.06 (+0.84%)
|
45,708 |
| 11 Dec 2019 |
USD |
7.13 |
7.1375 |
7.1175 |
7.1212 |
7.1212 |
-0.01 (-0.14%)
|
43,360 |
| 10 Dec 2019 |
USD |
7.0875 |
7.1312 |
7.0875 |
7.1312 |
7.1312 |
+0.002 (+0.03%)
|
3,530 |
| 9 Dec 2019 |
USD |
7.125 |
7.14 |
7.125 |
7.1288 |
7.1288 |
-0.018 (-0.24%)
|
19,139 |
| 6 Dec 2019 |
USD |
7.1225 |
7.1475 |
7.1225 |
7.1463 |
7.1463 |
+0.089 (+1.26%)
|
1,114 |
| 5 Dec 2019 |
USD |
7.06 |
7.08 |
7.05 |
7.0575 |
7.0575 |
-0.007 (-0.11%)
|
62,140 |
| 4 Dec 2019 |
USD |
7.06 |
7.0925 |
7.06 |
7.065 |
7.065 |
+0.077 (+1.11%)
|
36,569 |
| 3 Dec 2019 |
USD |
7.055 |
7.055 |
6.9775 |
6.9875 |
6.9875 |
-0.089 (-1.25%)
|
54,304 |
| 2 Dec 2019 |
USD |
7.1825 |
7.1825 |
7.0762 |
7.0762 |
7.0762 |
-0.066 (-0.93%)
|
3,215 |
| 29 Nov 2019 |
USD |
7.155 |
7.155 |
7.1425 |
7.1425 |
7.1425 |
-0.003 (-0.03%)
|
546 |
| 28 Nov 2019 |
USD |
7.145 |
7.145 |
7.135 |
7.145 |
7.145 |
+0.009 (+0.12%)
|
479 |
| 27 Nov 2019 |
USD |
7.1625 |
7.1625 |
7.1363 |
7.1363 |
7.1363 |
+0.016 (+0.23%)
|
3,840 |
| 26 Nov 2019 |
USD |
7.1325 |
7.1325 |
7.1025 |
7.12 |
7.12 |
+0.026 (+0.37%)
|
16,070 |
| 25 Nov 2019 |
USD |
7.085 |
7.1175 |
7.08 |
7.0938 |
7.0938 |
+0.054 (+0.76%)
|
22,375 |
| 22 Nov 2019 |
USD |
7.07 |
7.07 |
7.04 |
7.04 |
7.04 |
+0.037 (+0.54%)
|
17,562 |
| 21 Nov 2019 |
USD |
7.0725 |
7.08 |
7.0025 |
7.0025 |
7.0025 |
-0.081 (-1.15%)
|
31,870 |
| 20 Nov 2019 |
USD |
7.0675 |
7.09 |
7.0675 |
7.0838 |
7.0838 |
-0.007 (-0.10%)
|
542 |
