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 |
| 7 Jun 2024 |
GBX |
792.5 |
797.93 |
789.772 |
796.75 |
796.75 |
+3.375 (+0.43%)
|
151,119 |
| 6 Jun 2024 |
GBX |
792.5 |
795 |
792.25 |
793.375 |
793.375 |
+2.125 (+0.27%)
|
71,525 |
| 5 Jun 2024 |
GBX |
788 |
791.25 |
785.62 |
791.25 |
791.25 |
+9.25 (+1.18%)
|
71,842 |
| 4 Jun 2024 |
GBX |
781.5 |
785.75 |
780.516 |
782 |
782 |
-0.875 (-0.11%)
|
125,792 |
| 3 Jun 2024 |
GBX |
791 |
792.75 |
782 |
782.875 |
782.875 |
+3.875 (+0.50%)
|
178,585 |
| 31 May 2024 |
GBX |
782.75 |
784 |
776.9 |
779 |
779 |
-3.125 (-0.40%)
|
39,546 |
| 30 May 2024 |
GBX |
778.75 |
782.125 |
777.638 |
782.125 |
782.125 |
+1 (+0.13%)
|
68,439 |
| 29 May 2024 |
GBX |
780 |
781.73 |
778.114 |
781.125 |
781.125 |
-2.875 (-0.37%)
|
138,294 |
| 28 May 2024 |
GBX |
785 |
789 |
783.21 |
784 |
784 |
-3.25 (-0.41%)
|
106,819 |
| 24 May 2024 |
GBX |
786.75 |
789 |
784.52 |
787.25 |
787.25 |
-3.125 (-0.40%)
|
59,080 |
| 23 May 2024 |
GBX |
793.5 |
796.25 |
788.821 |
790.375 |
790.375 |
0.0 (0.0%)
|
89,549 |
| 22 May 2024 |
GBX |
792 |
792 |
784.75 |
790.375 |
790.375 |
-1.125 (-0.14%)
|
190,638 |
| 21 May 2024 |
GBX |
791.75 |
793.75 |
789.37 |
791.5 |
791.5 |
-2 (-0.25%)
|
67,407 |
| 20 May 2024 |
GBX |
790.25 |
795 |
789.091 |
793.5 |
793.5 |
+3.875 (+0.49%)
|
120,539 |
| 17 May 2024 |
GBX |
798 |
798 |
789.25 |
789.625 |
789.625 |
-6.25 (-0.79%)
|
42,775 |
| 16 May 2024 |
GBX |
798.75 |
798.75 |
795.044 |
795.875 |
795.875 |
-2.25 (-0.28%)
|
145,103 |
| 15 May 2024 |
GBX |
800.25 |
800.25 |
794.221 |
798.125 |
798.125 |
+2.875 (+0.36%)
|
217,365 |
| 14 May 2024 |
GBX |
795.1 |
799 |
792.25 |
795.25 |
795.25 |
-1 (-0.13%)
|
55,040 |
| 13 May 2024 |
GBX |
796 |
798.328 |
794.75 |
796.25 |
796.25 |
+0.625 (+0.08%)
|
85,990 |
| 10 May 2024 |
GBX |
794.75 |
797.5 |
792.75 |
795.625 |
795.625 |
+2.875 (+0.36%)
|
104,120 |
| 9 May 2024 |
GBX |
792 |
794.5 |
789.576 |
792.75 |
792.75 |
+1.875 (+0.24%)
|
118,966 |
| 8 May 2024 |
GBX |
789.75 |
792.238 |
788.347 |
790.875 |
790.875 |
+1.25 (+0.16%)
|
69,895 |
| 7 May 2024 |
GBX |
789 |
790 |
786.801 |
789.625 |
789.625 |
+9.875 (+1.27%)
|
132,239 |
| 3 May 2024 |
GBX |
778.25 |
780.04 |
770.09 |
779.75 |
779.75 |
+9.75 (+1.27%)
|
391,667 |
| 2 May 2024 |
GBX |
772.5 |
773.378 |
768.25 |
770 |
770 |
+0.875 (+0.11%)
|
118,185 |
| 1 May 2024 |
GBX |
770.75 |
774.75 |
766.855 |
769.125 |
769.125 |
-5.75 (-0.74%)
|
184,507 |
| 30 Apr 2024 |
GBX |
779 |
780.25 |
774.875 |
774.875 |
774.875 |
-2 (-0.26%)
|
80,687 |
| 29 Apr 2024 |
GBX |
781.5 |
781.5 |
776.65 |
776.875 |
776.875 |
-5 (-0.64%)
|
78,777 |
| 26 Apr 2024 |
GBX |
773.5 |
781.875 |
771.782 |
781.875 |
781.875 |
+14.75 (+1.92%)
|
153,007 |
| 25 Apr 2024 |
GBX |
775.25 |
776.75 |
765.763 |
767.125 |
767.125 |
-9.5 (-1.22%)
|
105,114 |
