Dark

FCUD
FIDELITY US HIGH DIVIDEND ETF
stock TSE

Inactive

Aug 2, 2024

36.28CAD-0.684%(-0.25)4,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	36.4900	36.4900	35.9500	36.2800	-0.684%	4,500	0.000%
2024-08-01	36.8500	36.8600	36.4500	36.5300	-0.382%	86,770	-0.684%
2024-07-31	36.6700	36.6700	36.6700	36.6700	+0.714%	2,057	-1.064%
2024-07-30	36.3700	36.4100	36.3500	36.4100	-0.027%	1,000	-0.357%
2024-07-29	36.3700	36.4200	36.3700	36.4200	-0.219%	1,196	-0.384%
2024-07-26	36.3700	36.6100	36.3700	36.5000	+0.996%	600	-0.603%
2024-07-25	36.2000	36.3600	36.1400	36.1400	-0.166%	2,358	+0.387%
2024-07-24	36.3900	36.3900	36.2000	36.2000	-0.713%	201	+0.221%
2024-07-23	36.5800	36.5800	36.4500	36.4600	-0.328%	2,895	-0.494%
2024-07-22	36.5000	36.5800	36.5000	36.5800	+0.855%	2,306	-0.820%
2024-07-19	36.3900	36.3900	36.2500	36.2700	-0.739%	1,724	+0.028%
2024-07-18	36.8400	36.8400	36.5000	36.5400	-0.626%	2,410	-0.712%
2024-07-17	36.6600	36.7700	36.6600	36.7700	+1.183%	4,224	-1.333%
2024-07-15	36.3600	36.4000	36.3300	36.3400	+0.637%	1,868	-0.165%
2024-07-12	36.0000	36.3100	35.9900	36.1100	+0.669%	5,081	+0.471%
2024-07-11	35.9100	35.9100	35.7600	35.8700	+0.533%	1,100	+1.143%
2024-07-10	35.4700	35.6800	35.4700	35.6800	+0.934%	3,808	+1.682%
2024-07-09	35.3900	35.4100	35.3500	35.3500	+0.028%	11,309	+2.631%
2024-07-08	35.3000	35.4000	35.3000	35.3400	+0.398%	2,485	+2.660%
2024-07-05	35.2100	35.2500	35.2000	35.2000	+0.057%	2,000	+3.068%
2024-07-04	35.2300	35.2300	35.1800	35.1800	-0.142%	500	+3.127%
2024-07-03	35.3000	35.3000	35.2300	35.2300	+0.256%	774	+2.980%
2024-07-02	35.1900	35.1900	35.0300	35.1400	+0.142%	3,713	+3.244%
2024-06-28	35.2400	35.2800	35.0900	35.0900	-0.057%	4,611	+3.391%
2024-06-27	35.1000	35.1100	35.1000	35.1100	-0.510%	1,773	+3.332%
2024-06-26	35.2100	35.2900	35.1200	35.2900	+0.113%	3,960	+2.805%
2024-06-25	35.3500	35.3500	35.2500	35.2500	-0.620%	1,413	+2.922%
2024-06-24	35.5000	35.5000	35.4700	35.4700	+0.425%	385	+2.284%
2024-06-21	35.4800	35.4800	35.3200	35.3200	-0.339%	9,070	+2.718%
2024-06-20	35.5600	35.5600	35.4400	35.4400	-0.085%	6,845	+2.370%
2024-06-19	35.4600	35.5100	35.4600	35.4700	-0.169%	18,817	+2.284%
2024-06-18	35.4800	35.5400	35.4800	35.5300	+0.424%	913	+2.111%
2024-06-17	35.2500	35.3900	35.2400	35.3800	+0.198%	7,512	+2.544%
2024-06-14	35.2800	35.3100	35.2800	35.3100	-0.311%	2,838	+2.747%
2024-06-13	35.4200	35.4400	35.3400	35.4200	+0.028%	1,900	+2.428%
2024-06-12	35.6000	35.6000	35.3000	35.4100	+0.368%	9,125	+2.457%
2024-06-11	35.1500	35.2800	35.1500	35.2800	+0.114%	4,747	+2.834%
2024-06-10	35.2000	35.2700	35.2000	35.2400	+0.114%	4,202	+2.951%
2024-06-07	35.3000	35.3100	35.1900	35.2000	+0.256%	2,741	+3.068%
2024-06-06	35.1100	35.1500	35.1100	35.1100	-0.085%	1,687	+3.332%
2024-06-05	35.0300	35.1400	35.0300	35.1400	+0.688%	3,181	+3.244%
2024-06-04	34.7300	34.9400	34.7300	34.9000	+0.547%	2,717	+3.954%
2024-06-03	35.0000	35.0000	34.6900	34.7100	-0.201%	900	+4.523%
2024-05-31	34.5300	34.7800	34.4100	34.7800	+0.666%	4,329	+4.313%
2024-05-30	34.5600	34.6000	34.4600	34.5500	+0.029%	9,085	+5.007%
2024-05-29	34.5000	34.5800	34.5000	34.5400	-0.260%	5,642	+5.038%
2024-05-28	34.8100	34.8100	34.6300	34.6300	-0.546%	6,496	+4.765%
2024-05-27	34.8200	34.8200	34.8200	34.8200	+0.201%	1,375	+4.193%
2024-05-24	34.7000	34.7500	34.7000	34.7500	0.000%	1,138	+4.403%
2024-05-23	34.8600	34.8700	34.7500	34.7500	-0.487%	400	+4.403%
2024-05-22	35.0100	35.0100	34.9200	34.9200	-0.484%	2,090	+3.895%
2024-05-21	35.0100	35.0900	35.0100	35.0900	+0.458%	235	+3.391%
2024-05-16	34.9900	34.9900	34.9200	34.9300	0.000%	2,100	+3.865%
2024-05-15	34.8300	34.9300	34.8300	34.9300	+0.518%	2,272	+3.865%
2024-05-14	34.6800	34.7500	34.6300	34.7500	+0.347%	3,850	+4.403%
2024-05-13	34.8300	34.8300	34.6300	34.6300	+0.029%	5,225	+4.765%
2024-05-10	34.6400	34.6400	34.6200	34.6200	+0.203%	423	+4.795%
2024-05-09	34.4600	34.5700	34.4600	34.5500	+0.174%	7,521	+5.007%
2024-05-08	34.4000	34.4900	34.4000	34.4900	+0.613%	39,419	+5.190%
2024-05-07	34.2800	34.2800	34.2800	34.2800	+0.528%	266	+5.834%
2024-05-06	34.0500	34.1000	34.0300	34.1000	+1.428%	6,896	+6.393%
2024-05-02	33.6100	33.6200	33.6100	33.6200	-0.059%	967	+7.912%
2024-05-01	33.6800	33.6800	33.6400	33.6400	-0.414%	454	+7.848%
2024-04-30	34.0900	34.0900	33.7500	33.7800	-0.559%	3,326	+7.401%
2024-04-29	33.9000	33.9700	33.8800	33.9700	+0.444%	1,208	+6.800%
2024-04-26	33.8200	33.8400	33.8000	33.8200	-0.236%	1,320	+7.274%
2024-04-24	33.8900	33.9000	33.8900	33.9000	+0.773%	342	+7.021%
2024-04-23	33.6900	33.6900	33.6200	33.6400	+0.358%	900	+7.848%
2024-04-22	33.5600	33.5700	33.5200	33.5200	+0.329%	5,472	+8.234%
2024-04-19	33.3000	33.4700	33.3000	33.4100	+0.270%	8,161	+8.590%
2024-04-18	33.3700	33.3700	33.2700	33.3200	-0.269%	1,794	+8.884%
2024-04-16	33.4700	33.5400	33.3600	33.4100	-0.328%	3,540	+8.590%
2024-04-15	33.9700	33.9700	33.5100	33.5200	-0.887%	7,952	+8.234%
2024-04-12	34.1600	34.1600	33.7800	33.8200	-0.529%	11,133	+7.274%
2024-04-11	33.9900	34.0000	33.8200	34.0000	+0.503%	1,315	+6.706%
2024-04-10	33.7500	33.8500	33.7400	33.8300	-0.324%	6,542	+7.242%
2024-04-08	34.0400	34.0400	33.9000	33.9400	-0.059%	1,871	+6.895%
2024-04-05	33.7700	33.9600	33.7700	33.9600	+1.132%	1,383	+6.832%
2024-04-04	33.8300	33.8400	33.5800	33.5800	-0.445%	3,110	+8.041%
2024-04-03	33.7300	33.7300	33.7300	33.7300	-0.443%	500	+7.560%
2024-04-02	33.8700	33.8800	33.8700	33.8800	-0.412%	210	+7.084%
2024-04-01	34.0100	34.0200	34.0100	34.0200	-0.029%	1,603	+6.643%
2024-03-28	34.0000	34.0900	34.0000	34.0300	+0.710%	3,812	+6.612%
2024-03-27	33.8100	33.8100	33.7900	33.7900	+0.866%	400	+7.369%
2024-03-26	33.5000	33.5000	33.5000	33.5000	-0.534%	101	+8.299%
2024-03-25	33.6900	33.6900	33.6800	33.6800	-0.414%	1,290	+7.720%
2024-03-21	33.9100	33.9100	33.8200	33.8200	+0.685%	3,137	+7.274%
2024-03-20	33.5700	33.5900	33.5700	33.5900	+0.089%	400	+8.008%
2024-03-19	33.5800	33.5800	33.5600	33.5600	+0.509%	1,602	+8.105%
2024-03-13	33.3900	33.3900	33.3900	33.3900	+1.059%	1,690	+8.655%
2024-03-08	33.1000	33.1600	33.0400	33.0400	+0.121%	3,142	+9.806%
2024-03-07	33.1300	33.1300	33.0000	33.0000	+0.182%	2,556	+9.939%
2024-03-06	32.9900	33.0400	32.9400	32.9400	+36.116%	1,441	+10.140%
2024-02-23	24.2000	24.2000	24.2000	24.2000	-25.584%	100	+49.917%
2024-02-22	32.4100	32.5200	32.4100	32.5200	+1.088%	4,205	+11.562%
2024-02-20	32.2600	32.2600	32.1000	32.1700	-0.093%	3,080	+12.776%
2024-02-12	31.7900	32.2000	31.7900	32.2000	+0.909%	639	+12.671%
2024-02-09	31.8500	31.9100	31.8500	31.9100	+0.094%	2,000	+13.695%
2024-02-07	31.8000	31.9100	31.8000	31.8800	+35.314%	5,552	+13.802%
2024-02-05	23.6200	23.6400	23.5500	23.5600	-26.214%	800	+53.990%
2024-02-02	31.7100	31.9500	31.7000	31.9300	+0.535%	1,208	+13.624%
2024-02-01	31.9900	31.9900	31.6100	31.7600	+33.670%	4,225	+14.232%
2024-01-31	23.7600	23.7600	23.7600	23.7600	-25.796%	100	+52.694%
2024-01-30	32.0600	32.0600	31.9800	32.0200	+35.220%	1,690	+13.304%
2024-01-24	23.6800	23.6800	23.6800	23.6800	-25.134%	200	+53.209%
2024-01-22	31.5200	31.6300	31.5200	31.6300	+0.990%	540	+14.701%
2024-01-19	31.0400	31.3200	31.0400	31.3200	+0.805%	1,830	+15.837%
2024-01-18	30.9300	31.0900	30.9200	31.0700	+33.119%	5,853	+16.769%
2024-01-15	23.3400	23.3400	23.3400	23.3400	-25.336%	4,500	+55.441%
2024-01-12	31.2200	31.2600	31.2200	31.2600	+0.160%	1,845	+16.059%
2024-01-11	31.2800	31.2800	31.1100	31.2100	-0.096%	15,943	+16.245%
2024-01-10	31.1900	31.3100	31.1900	31.2400	-0.668%	1,110	+16.133%
2024-01-08	31.1800	31.4500	31.1800	31.4500	+0.769%	61,821	+15.358%
2024-01-05	31.1500	31.2200	31.1300	31.2100	-0.478%	4,120	+16.245%
2023-12-28	31.2900	31.3600	31.2900	31.3600	+0.064%	400	+15.689%
2023-12-27	31.2500	31.3500	31.2500	31.3400	+0.032%	939	+15.763%
2023-12-20	31.6300	31.6300	31.3300	31.3300	-0.980%	4,162	+15.800%
2023-12-19	31.5900	31.6400	31.5900	31.6400	+0.540%	2,176	+14.665%
2023-12-18	31.4100	31.5400	31.4100	31.4700	+0.447%	4,437	+15.284%
2023-12-15	31.4400	31.4900	31.3300	31.3300	+1.721%	1,100	+15.800%
2023-12-12	30.8000	30.8000	30.8000	30.8000	+36.223%	112	+17.792%
2023-12-08	22.6100	22.6100	22.6100	22.6100	-26.208%	3,400	+60.460%
2023-12-07	30.5800	30.6800	30.5800	30.6400	-0.358%	11,400	+18.407%
2023-12-04	30.7700	30.7700	30.7500	30.7500	+0.622%	903	+17.984%
2023-11-30	30.5300	30.5800	30.5300	30.5600	+0.758%	902	+18.717%
2023-11-28	30.2500	30.3300	30.2500	30.3300	-0.197%	1,510	+19.618%
2023-11-27	30.3800	30.3900	30.3800	30.3900	-0.751%	7,300	+19.381%
2023-11-24	30.6200	30.6200	30.6200	30.6200	+0.033%	1,000	+18.485%
2023-11-22	30.7700	30.7700	30.6100	30.6100	-0.552%	3,700	+18.523%
2023-11-20	30.7100	30.7900	30.7100	30.7800	+1.017%	1,101	+17.869%
2023-11-16	30.4100	30.4800	30.4100	30.4700	+2.317%	3,600	+19.068%
2023-11-13	29.7800	29.7800	29.7800	29.7800	+38.834%	116	+21.827%
2023-11-10	21.3100	21.4500	21.2600	21.4500	-27.239%	10,000	+69.138%
2023-11-09	29.6800	29.7000	29.4800	29.4800	-0.941%	3,925	+23.066%
2023-11-07	29.6400	29.7600	29.6400	29.7600	+0.101%	1,051	+21.909%
2023-11-06	29.6800	29.7500	29.6500	29.7300	+36.314%	1,923	+22.032%
2023-11-03	21.8100	21.8100	21.8100	21.8100	-25.231%	200	+66.346%
2023-11-01	29.0800	29.1700	28.9700	29.1700	+0.621%	1,686	+24.374%
2023-10-31	28.7600	28.9900	28.7600	28.9900	+1.364%	2,420	+25.147%
2023-10-27	28.7800	28.7800	28.6000	28.6000	-0.763%	2,201	+26.853%
2023-10-26	28.8800	28.8800	28.8200	28.8200	-0.552%	3,623	+25.885%
2023-10-25	29.3600	29.3600	28.9500	28.9800	+0.277%	2,148	+25.190%
2023-10-23	28.9800	29.1000	28.9000	28.9000	-0.926%	8,835	+25.536%
2023-10-20	29.2300	29.2300	29.1700	29.1700	-1.219%	700	+24.374%
2023-10-19	29.8300	29.8300	29.5300	29.5300	-1.039%	10,882	+22.858%
2023-10-18	30.0000	30.0000	29.8400	29.8400	-0.600%	1,609	+21.582%
2023-10-17	29.9300	30.0500	29.9300	30.0200	+0.975%	5,905	+20.853%
2023-10-11	29.7600	29.7600	29.6400	29.7300	+1.572%	3,427	+22.032%
2023-10-06	29.2700	29.2700	29.2700	29.2700	+0.757%	1,200	+23.949%
2023-10-05	29.0400	29.0500	28.9600	29.0500	+0.450%	1,607	+24.888%
2023-10-04	28.9800	29.0300	28.9200	28.9200	-0.482%	3,650	+25.450%
2023-10-03	29.2600	29.2600	29.0600	29.0600	-0.887%	740	+24.845%
2023-10-02	29.3700	29.5200	29.2000	29.3200	+0.411%	2,125	+23.738%
2023-09-27	29.2800	29.2800	29.1000	29.2000	+0.206%	2,237	+24.247%
2023-09-26	29.2300	29.2600	29.0900	29.1400	-0.716%	5,649	+24.502%
2023-09-25	29.3500	29.3500	29.3500	29.3500	+30.968%	147	+23.612%
2023-09-20	22.4100	22.4100	22.4100	22.4100	-25.795%	200	+61.892%
2023-09-19	30.2500	30.2500	30.0500	30.2000	-1.884%	18,207	+20.132%
2023-09-14	30.7600	30.8000	30.7600	30.7800	+0.852%	10,402	+17.869%
2023-09-13	30.5300	30.5300	30.5200	30.5200	-0.294%	474	+18.873%
2023-09-12	30.5400	30.6100	30.5400	30.6100	-0.423%	428	+18.523%
2023-09-07	30.6700	30.7400	30.6700	30.7400	-0.421%	808	+18.022%
2023-09-06	30.8600	30.8900	30.8600	30.8700	-0.771%	4,950	+17.525%
2023-09-01	31.1600	31.1600	31.0700	31.1100	+0.941%	6,869	+16.618%
2023-08-31	30.9700	30.9700	30.8200	30.8200	-0.194%	5,062	+17.716%
2023-08-29	30.8800	30.8800	30.8800	30.8800	+1.014%	1,000	+17.487%
2023-08-28	30.5800	30.6100	30.4900	30.5700	+0.659%	3,088	+18.678%
2023-08-23	30.3700	30.3700	30.3700	30.3700	+0.663%	898	+19.460%
2023-08-22	30.3400	30.3400	30.1700	30.1700	0.000%	4,533	+20.252%
2023-08-17	30.2600	30.3200	30.1700	30.1700	-0.462%	3,100	+20.252%
2023-08-16	30.2600	30.3800	30.2600	30.3100	-0.818%	760	+19.696%
2023-08-10	30.8200	30.8200	30.5600	30.5600	-0.521%	825	+18.717%
2023-08-09	30.7700	30.7700	30.7200	30.7200	+0.130%	440	+18.099%
2023-08-04	30.8700	30.8700	30.6600	30.6800	-1.160%	6,171	+18.253%
2023-08-01	30.9800	31.0400	30.9800	31.0400	+0.649%	600	+16.881%
2023-07-26	30.7200	30.8400	30.7200	30.8400	+0.686%	1,700	+17.639%
2023-07-24	30.5200	30.6500	30.5200	30.6300	+0.098%	770	+18.446%
2023-07-20	30.6300	30.6300	30.6000	30.6000	+1.023%	1,465	+18.562%
2023-07-17	30.2400	30.2900	30.1900	30.2900	-0.033%	1,596	+19.776%
2023-07-14	30.3500	30.3500	30.2800	30.3000	0.000%	1,830	+19.736%
2023-07-13	30.3000	30.3000	30.2300	30.3000	+0.464%	550	+19.736%
2023-07-11	30.0500	30.1700	30.0500	30.1600	+0.870%	6,401	+20.292%
2023-07-10	29.8700	29.9000	29.8400	29.9000	-0.367%	350	+21.338%
2023-07-05	30.0700	30.0700	30.0100	30.0100	+34.634%	2,653	+20.893%
2023-06-28	22.2900	22.2900	22.2900	22.2900	-23.138%	1,000	+62.764%
2023-06-23	29.0500	29.0900	28.9900	29.0000	-1.561%	2,100	+25.103%
2023-06-21	29.3900	29.4800	29.3900	29.4600	-0.406%	1,006	+23.150%
2023-06-20	29.9500	29.9500	29.5800	29.5800	-0.605%	1,403	+22.650%
2023-06-19	29.7600	29.7600	29.7600	29.7600	-0.468%	242	+21.909%
2023-06-15	29.8200	29.9100	29.8100	29.9000	+0.168%	2,500	+21.338%
2023-06-14	29.9100	29.9100	29.8300	29.8500	+0.471%	2,132	+21.541%
2023-06-12	29.4900	29.7100	29.4900	29.7100	+0.814%	5,850	+22.114%
2023-06-09	29.5300	29.5300	29.4700	29.4700	-0.406%	6,098	+23.108%
2023-06-07	29.4700	29.5900	29.4700	29.5900	+0.818%	2,100	+22.609%
2023-06-05	29.3500	29.3500	29.3500	29.3500	+0.034%	1,366	+23.612%
2023-06-02	29.1400	29.3600	29.1300	29.3400	+1.558%	3,400	+23.654%
2023-06-01	29.0900	29.0900	28.7200	28.8900	+0.035%	3,202	+25.580%
2023-05-31	29.0200	29.0200	28.8700	28.8800	-1.096%	8,196	+25.623%
2023-05-30	29.1700	29.2900	29.1700	29.2000	+0.794%	3,061	+24.247%
2023-05-25	29.0200	29.0300	28.8900	28.9700	-0.172%	5,995	+25.233%
2023-05-23	29.2100	29.2100	29.0200	29.0200	+1.469%	3,263	+25.017%
2023-05-16	28.5700	28.6000	28.5500	28.6000	-0.970%	11,681	+26.853%
2023-05-15	29.0700	29.0700	28.8200	28.8800	+0.139%	2,902	+25.623%
2023-05-10	28.9100	28.9100	28.7200	28.8400	-0.208%	3,494	+25.798%
2023-05-09	28.8600	28.9800	28.8600	28.9000	+33.858%	136,431	+25.536%
2023-05-05	21.5900	21.5900	21.5900	21.5900	-24.852%	700	+68.041%
2023-05-04	28.8200	28.9000	28.7300	28.7300	-2.874%	18,826	+26.279%
2023-05-02	29.9000	29.9000	29.4400	29.5800	+36.881%	7,069	+22.650%
2023-04-27	21.6100	21.6100	21.6100	21.6100	-26.422%	500	+67.885%
2023-04-26	29.5400	29.5500	29.3500	29.3700	-0.743%	40,473	+23.527%
2023-04-25	29.5900	29.6500	29.5600	29.5900	-1.169%	13,999	+22.609%
2023-04-24	29.8100	29.9500	29.8100	29.9400	+34.140%	3,118	+21.176%
2023-04-20	22.3200	22.3200	22.3200	22.3200	-25.724%	1,000	+62.545%
2023-04-19	30.0500	30.0500	30.0500	30.0500	+0.233%	1,326	+20.732%
2023-04-18	30.1200	30.1200	29.9800	29.9800	+0.402%	2,200	+21.014%
2023-04-13	29.7200	29.8800	29.6700	29.8600	+0.067%	13,900	+21.500%
2023-04-12	30.0300	30.0300	29.8400	29.8400	-0.500%	2,030	+21.582%
2023-04-11	29.9800	30.0900	29.9800	29.9900	+1.044%	7,805	+20.974%
2023-04-06	29.6300	29.6800	29.6200	29.6800	-0.168%	4,103	+22.237%
2023-04-03	29.8200	29.8200	29.6700	29.7300	+0.236%	3,200	+22.032%
2023-03-31	29.5800	29.6600	29.5800	29.6600	+38.275%	1,784	+22.320%
2023-03-29	21.4400	21.4500	21.4400	21.4500	-25.547%	500	+69.138%
2023-03-28	28.9100	28.9600	28.7400	28.8100	+0.875%	18,415	+25.928%
2023-03-23	28.8300	28.9600	28.5600	28.5600	+35.741%	1,800	+27.031%
2023-03-20	21.0200	21.0400	21.0200	21.0400	-27.096%	500	+72.433%
2023-03-16	28.6100	28.9200	28.6100	28.8600	+1.370%	3,739	+25.710%
2023-03-15	28.5200	28.6100	28.3600	28.4700	-1.283%	3,981	+27.432%
2023-03-14	29.1200	29.1200	28.8300	28.8400	+36.618%	2,213	+25.798%
2023-03-13	20.9100	21.1100	20.9100	21.1100	-0.095%	5,400	+71.862%
2023-03-10	21.5100	21.5100	21.1300	21.1300	-28.903%	700	+71.699%
2023-03-09	29.7000	29.7200	29.7000	29.7200	-2.011%	1,502	+22.073%
2023-03-08	30.3000	30.3900	30.2000	30.3300	+0.331%	5,600	+19.618%
2023-03-07	30.4300	30.4300	30.2200	30.2300	-1.177%	4,002	+20.013%
2023-03-06	30.8700	30.8700	30.5700	30.5900	+0.262%	1,064	+18.601%
2023-03-03	30.4600	30.5100	30.4600	30.5100	+0.826%	366	+18.912%
2023-03-02	29.9800	30.2600	29.9800	30.2600	+36.737%	4,271	+19.894%
2023-03-01	22.1300	22.1300	22.1300	22.1300	-26.552%	600	+63.940%
2023-02-27	30.1600	30.1600	30.1000	30.1300	-0.331%	6,041	+20.412%
2023-02-24	30.1700	30.2500	30.1400	30.2300	+34.715%	7,889	+20.013%
2023-02-23	22.2800	22.4400	22.2800	22.4400	-0.089%	300	+61.676%
2023-02-21	22.7400	22.7400	22.4400	22.4600	-27.337%	500	+61.532%
2023-02-17	30.9200	30.9200	30.8100	30.9100	+33.290%	3,837	+17.373%
2023-02-16	23.1900	23.1900	23.1800	23.1900	-25.194%	1,600	+56.447%
2023-02-14	31.0400	31.1400	30.9400	31.0000	-0.386%	7,701	+17.032%
2023-02-13	30.9400	31.1200	30.9400	31.1200	+0.777%	5,164	+16.581%
2023-02-10	30.4300	30.8800	30.4300	30.8800	-0.065%	14,342	+17.487%
2023-02-09	31.1100	31.1200	30.8300	30.9000	+32.903%	4,722	+17.411%
2023-02-07	23.2500	23.2500	23.2500	23.2500	-25.552%	500	+56.043%
2023-02-06	31.0900	31.2300	31.0900	31.2300	+33.291%	1,910	+16.170%
2023-02-01	23.2000	23.4300	23.2000	23.4300	+1.781%	3,600	+54.844%
2023-01-26	23.0200	23.0200	23.0200	23.0200	+0.656%	100	+57.602%
2023-01-25	22.8700	22.8700	22.8700	22.8700	-25.456%	100	+58.636%
2023-01-24	30.4400	30.7100	30.4400	30.6800	+0.033%	3,548	+18.253%
2023-01-23	30.4400	30.8100	30.4400	30.6700	+0.689%	3,502	+18.291%
2023-01-20	30.1500	30.4600	30.1500	30.4600	-0.911%	4,104	+19.107%
2023-01-17	30.8900	30.9200	30.7300	30.7400	-0.839%	25,412	+18.022%
2023-01-16	30.9500	31.0000	30.9500	31.0000	+0.421%	9,693	+17.032%
2023-01-13	30.8800	30.8800	30.7100	30.8700	+0.358%	3,747	+17.525%
2023-01-11	30.4500	30.7600	30.4500	30.7600	+1.151%	4,765	+17.945%
2023-01-09	30.4200	30.4200	30.4100	30.4100	+34.736%	1,547	+19.303%
2023-01-06	22.3200	22.5700	22.3200	22.5700	-24.867%	500	+60.744%
2023-01-05	29.8400	30.0400	29.8400	30.0400	+0.334%	1,920	+20.772%
2023-01-04	29.9400	30.0400	29.8400	29.9400	-0.300%	1,599	+21.176%
2023-01-03	29.9600	30.0300	29.8000	30.0300	+0.907%	1,600	+20.813%
2022-12-30	29.7400	29.7700	29.6300	29.7600	-0.235%	4,743	+21.909%
2022-12-29	29.9000	29.9000	29.8300	29.8300	+36.335%	850	+21.623%
2022-12-23	21.8200	21.8800	21.8200	21.8800	-26.305%	200	+65.814%
2022-12-22	29.7500	29.7500	29.4200	29.6900	+0.440%	2,400	+22.196%
2022-12-20	29.5500	29.6200	29.5500	29.5600	+0.102%	1,927	+22.733%
2022-12-19	29.7200	29.7200	29.5100	29.5300	-3.244%	3,301	+22.858%
2022-12-13	30.5400	30.5400	30.5200	30.5200	+0.329%	1,904	+18.873%
2022-12-12	30.4300	30.4300	30.4200	30.4200	+38.210%	3,943	+19.264%
2022-12-07	22.0100	22.0100	22.0100	22.0100	-26.731%	1,800	+64.834%
2022-12-06	29.9400	30.0400	29.9400	30.0400	-0.629%	2,682	+20.772%
2022-12-05	30.3300	30.3300	30.1700	30.2300	-0.592%	5,307	+20.013%
2022-12-02	30.2700	30.4100	30.0600	30.4100	-0.066%	1,400	+19.303%
2022-12-01	30.3600	30.4400	30.3600	30.4300	-0.131%	28,018	+19.224%
2022-11-30	29.8600	30.4700	29.8600	30.4700	+2.317%	3,335	+19.068%
2022-11-28	29.9300	29.9300	29.7200	29.7800	+31.479%	10,187	+21.827%
2022-11-25	22.5300	22.6500	22.5200	22.6500	-24.975%	3,900	+60.177%
2022-11-24	30.1400	30.1900	30.1400	30.1900	+0.667%	1,400	+20.172%
2022-11-23	30.0900	30.1000	29.9900	29.9900	+0.067%	3,456	+20.974%
2022-11-22	29.8000	29.9800	29.8000	29.9700	+1.113%	5,800	+21.054%
2022-11-21	29.4500	29.6400	29.4500	29.6400	+1.299%	5,487	+22.402%
2022-11-16	29.2700	29.3400	29.2100	29.2600	-0.746%	2,602	+23.992%
2022-11-15	29.7000	29.7000	29.4100	29.4800	+1.866%	5,000	+23.066%
2022-11-08	28.9000	28.9400	28.8400	28.9400	+35.805%	5,539	+25.363%
2022-11-02	21.4000	21.4000	21.3100	21.3100	-0.976%	2,000	+70.249%
2022-11-01	21.5300	21.5300	21.5200	21.5200	-26.150%	15,095	+68.587%
2022-10-31	29.2100	29.2300	29.1400	29.1400	+1.995%	2,800	+24.502%
2022-10-26	28.5700	28.7900	28.5700	28.5700	+36.961%	13,955	+26.986%
2022-10-24	20.8600	20.8600	20.8600	20.8600	+0.870%	300	+73.921%
2022-10-21	20.6800	20.6800	20.6800	20.6800	-25.718%	1,150	+75.435%
2022-10-20	27.8600	27.8600	27.8400	27.8400	-0.890%	6,548	+30.316%
2022-10-18	27.9600	28.1100	27.9600	28.0900	+1.262%	2,100	+29.156%
2022-10-17	27.7900	27.7900	27.7100	27.7400	+0.763%	4,052	+30.786%
2022-10-14	27.9200	27.9400	27.5300	27.5300	-0.864%	1,888	+31.784%
2022-10-13	26.9600	27.8000	26.9600	27.7700	+1.983%	5,827	+30.645%
2022-10-11	27.2300	27.2300	27.2300	27.2300	-0.693%	842	+33.235%
2022-10-07	27.4400	27.4400	27.3600	27.4200	+0.110%	4,227	+32.312%
2022-10-03	27.0500	27.4200	27.0500	27.3900	+0.958%	3,201	+32.457%
2022-09-30	27.0600	27.1300	26.9900	27.1300	+0.333%	9,492	+33.727%
2022-09-29	27.0500	27.0500	27.0200	27.0400	-1.744%	303	+34.172%
2022-09-28	27.2600	27.5200	27.2500	27.5200	+0.036%	3,030	+31.831%
2022-09-27	27.5100	27.5100	27.5100	27.5100	-3.100%	304	+31.879%
2022-09-20	28.5500	28.5500	28.3900	28.3900	+32.293%	412	+27.791%
2022-09-15	21.4600	21.4600	21.4600	21.4600	-24.569%	100	+69.059%
2022-09-14	28.5100	28.5100	28.4000	28.4500	-2.368%	2,070	+27.522%
2022-09-12	29.1300	29.1400	29.1300	29.1400	+1.746%	200	+24.502%
2022-09-01	28.4800	28.6400	28.3700	28.6400	-1.783%	1,760	+26.676%
2022-08-29	29.0600	29.2100	29.0500	29.1600	-0.850%	7,766	+24.417%
2022-08-26	29.7100	29.7100	29.4100	29.4100	-1.043%	19,700	+23.359%
2022-08-25	29.7200	29.7200	29.7200	29.7200	+0.814%	813	+22.073%
2022-08-23	29.5300	29.5300	29.4800	29.4800	-0.573%	502	+23.066%
2022-08-22	29.7500	29.7500	29.6500	29.6500	-1.724%	335	+22.361%
2022-08-18	30.2100	30.2100	30.1700	30.1700	+0.500%	1,192	+20.252%
2022-08-17	30.0100	30.0200	30.0000	30.0200	-0.133%	939	+20.853%
2022-08-16	30.0900	30.1400	30.0600	30.0600	+29.013%	7,002	+20.692%
2022-08-15	23.2400	23.3000	23.2400	23.3000	-21.733%	800	+55.708%
2022-08-12	29.5600	29.7700	29.5600	29.7700	+1.987%	967	+21.868%
2022-08-10	29.0000	29.2300	29.0000	29.1900	+0.655%	900	+24.289%
2022-08-09	28.9800	29.0000	28.9400	29.0000	-0.206%	2,169	+25.103%
2022-08-02	28.9000	29.0700	28.9000	29.0600	-0.103%	3,055	+24.845%
2022-07-29	28.9000	29.1300	28.9000	29.0900	+30.566%	2,727	+24.716%
2022-07-27	22.0500	22.2800	22.0500	22.2800	-21.272%	4,000	+62.837%
2022-07-26	28.2900	28.3000	28.2100	28.3000	+0.035%	5,019	+28.198%
2022-07-25	28.2600	28.3400	28.2400	28.2900	-0.317%	5,216	+28.243%
2022-07-22	28.3800	28.3800	28.3800	28.3800	-0.421%	650	+27.837%
2022-07-20	28.2900	28.5600	28.2900	28.5000	+0.458%	6,314	+27.298%
2022-07-19	28.1900	28.3700	28.1900	28.3700	+0.961%	1,045	+27.882%
2022-07-18	28.2900	28.2900	28.1000	28.1000	-0.178%	1,002	+29.110%
2022-07-15	28.0000	28.1500	27.9800	28.1500	+1.077%	3,116	+28.881%
2022-07-14	27.7400	27.8500	27.7400	27.8500	+29.958%	840	+30.269%
2022-07-13	21.3500	21.4700	21.3100	21.4300	-23.655%	10,500	+69.295%
2022-07-12	28.1700	28.1700	28.0700	28.0700	-0.107%	5,200	+29.248%
2022-07-11	28.1000	28.1000	28.1000	28.1000	+29.195%	684	+29.110%
2022-07-08	21.7500	21.7500	21.7500	21.7500	-23.172%	100	+66.805%
2022-07-07	28.1900	28.3100	28.1300	28.3100	+30.521%	2,999	+28.153%
2022-07-04	21.6300	21.6900	21.6300	21.6900	-21.185%	3,246	+67.266%
2022-06-30	27.4800	27.6800	27.4700	27.5200	-0.793%	7,400	+31.831%
2022-06-29	27.7300	27.7400	27.7300	27.7400	-0.858%	1,478	+30.786%
2022-06-28	28.1600	28.1600	27.9400	27.9800	-0.956%	6,500	+29.664%
2022-06-27	28.2500	28.2500	28.1900	28.2500	+1.875%	1,023	+28.425%
2022-06-23	27.7400	27.7800	27.4900	27.7300	+31.360%	10,300	+30.833%
2022-06-20	21.1000	21.1400	21.0800	21.1100	-22.617%	9,700	+71.862%
2022-06-16	27.5000	27.5000	27.2000	27.2800	-2.676%	4,207	+32.991%
2022-06-15	28.1600	28.3200	27.9800	28.0300	+0.179%	8,006	+29.433%
2022-06-14	28.2500	28.2500	27.9100	27.9800	-0.674%	10,059	+29.664%
2022-06-13	28.4400	28.4600	28.1700	28.1700	-5.943%	9,319	+28.789%
2022-06-08	29.9500	29.9800	29.9100	29.9500	+0.605%	42,853	+21.135%
2022-06-06	29.8100	29.8300	29.7700	29.7700	+25.824%	1,377	+21.868%
2022-06-03	23.6600	23.6600	23.6600	23.6600	-0.880%	100	+53.339%
2022-06-02	23.7900	23.8700	23.7900	23.8700	+0.126%	2,000	+51.990%
2022-06-01	23.8400	23.8400	23.8400	23.8400	-0.418%	200	+52.181%
2022-05-31	23.9000	23.9400	23.9000	23.9400	-0.870%	300	+51.546%
2022-05-30	24.1500	24.1500	24.1500	24.1500	-20.559%	2,200	+50.228%
2022-05-27	30.3200	30.4100	30.3200	30.4000	+32.059%	2,476	+19.342%
2022-05-24	23.0200	23.0200	23.0200	23.0200	-20.675%	400	+57.602%
2022-05-20	29.5700	29.5700	29.0200	29.0200	+26.504%	1,145	+25.017%
2022-05-19	22.9300	22.9400	22.9300	22.9400	-22.943%	900	+58.152%
2022-05-18	29.7700	29.7700	29.7700	29.7700	-1.976%	134	+21.868%
2022-05-17	30.3500	30.3700	30.3300	30.3700	+30.399%	1,623	+19.460%
2022-05-16	23.2900	23.2900	23.2900	23.2900	-21.819%	400	+55.775%
2022-05-13	29.8200	29.8200	29.7600	29.7900	+31.581%	1,732	+21.786%
2022-05-12	22.6400	22.6400	22.6400	22.6400	-0.132%	1,000	+60.247%
2022-05-11	22.6700	22.6700	22.6700	22.6700	-0.570%	400	+60.035%
2022-05-10	22.8000	22.8000	22.8000	22.8000	-3.349%	900	+59.123%
2022-05-06	23.5900	23.5900	23.5900	23.5900	+0.042%	200	+53.794%
2022-05-05	23.4400	23.5800	23.4400	23.5800	-21.661%	1,400	+53.859%
2022-05-03	30.2700	30.2700	30.1000	30.1000	+0.434%	6,100	+20.532%

.dark-mode .r0n0Zk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r0n0Zk{ color: #333333; background-color: white; border: 2px solid #333333; }FCUDFIDELITY US HIGH DIVIDEND ETFstock TSE

FCUD
FIDELITY US HIGH DIVIDEND ETF
stock TSE