Dark

FCUL
FIDELITY US LOW VOLATILITY ETF
stock TSE

Inactive

May 23, 2023

39.09USD+32.779%(+9.65)858

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-23	39.1200	39.1200	39.0900	39.0900	+32.779%	858	0.000%
2023-05-19	29.4400	29.4400	29.4400	29.4400	-25.563%	100	+32.779%
2023-05-17	39.5500	39.5500	39.5500	39.5500	-0.753%	200	-1.163%
2023-05-11	39.8500	39.8500	39.8500	39.8500	+0.504%	1,100	-1.907%
2023-05-09	39.6500	39.6500	39.6500	39.6500	-0.302%	150	-1.412%
2023-05-04	39.9600	39.9600	39.7500	39.7700	+33.816%	1,100	-1.710%
2023-05-02	29.7400	29.7500	29.7100	29.7200	-26.088%	6,900	+31.528%
2023-04-28	40.2100	40.2100	40.2100	40.2100	+0.500%	1,385	-2.785%
2023-04-25	39.9800	40.0100	39.9600	40.0100	+0.301%	5,832	-2.299%
2023-04-21	39.7000	39.8900	39.7000	39.8900	+0.403%	1,560	-2.006%
2023-04-20	39.7100	39.7300	39.7100	39.7300	+34.907%	1,500	-1.611%
2023-04-19	29.4500	29.4500	29.4500	29.4500	-25.292%	300	+32.733%
2023-04-18	39.4000	39.4200	39.4000	39.4200	+0.025%	1,200	-0.837%
2023-04-17	39.4100	39.4100	39.4100	39.4100	+0.076%	100	-0.812%
2023-04-12	39.3800	39.3800	39.3800	39.3800	-0.076%	100	-0.736%
2023-04-06	39.4100	39.4100	39.4100	39.4100	+1.914%	101	-0.812%
2023-03-24	38.6700	38.6700	38.6700	38.6700	+0.337%	100	+1.086%
2023-03-20	38.4800	38.5400	38.4800	38.5400	-0.465%	200	+1.427%
2023-03-16	38.3500	38.7200	38.3500	38.7200	+1.308%	500	+0.956%
2023-03-14	38.2100	38.2200	38.2100	38.2200	+0.658%	1,100	+2.276%
2023-03-13	37.9700	37.9700	37.9100	37.9700	-2.190%	4,300	+2.950%
2023-03-06	38.8700	38.8700	38.8200	38.8200	+36.067%	779	+0.696%
2023-03-03	28.5300	28.5300	28.5300	28.5300	+1.893%	100	+37.014%
2023-03-02	28.0000	28.0000	28.0000	28.0000	-27.102%	100	+39.607%
2023-02-28	38.4100	38.4100	38.4100	38.4100	+35.820%	100	+1.770%
2023-02-27	28.2800	28.2800	28.2800	28.2800	-26.373%	300	+38.225%
2023-02-24	38.4100	38.4100	38.4100	38.4100	+0.078%	100	+1.770%
2023-02-23	38.4500	38.4500	38.3800	38.3800	-0.955%	4,093	+1.850%
2023-02-17	38.5900	38.7500	38.5900	38.7500	+34.923%	1,457	+0.877%
2023-02-16	28.7100	28.7200	28.7100	28.7200	-25.673%	1,400	+36.107%
2023-02-15	38.6300	38.6400	38.6300	38.6400	+0.677%	2,000	+1.165%
2023-02-14	38.3800	38.3800	38.3800	38.3800	-0.441%	1,200	+1.850%
2023-02-07	38.6800	38.6800	38.5500	38.5500	-0.670%	412	+1.401%
2023-02-02	38.8100	38.8100	38.8100	38.8100	+33.185%	333	+0.721%
2023-02-01	29.1400	29.1400	29.1400	29.1400	-23.897%	800	+34.146%
2023-01-27	38.3700	38.3700	38.2200	38.2900	-0.390%	3,705	+2.089%
2023-01-25	38.0900	38.4400	38.0900	38.4400	+0.339%	2,800	+1.691%
2023-01-23	38.4100	38.4100	38.3100	38.3100	+34.327%	950	+2.036%
2023-01-20	28.5200	28.5200	28.5200	28.5200	-26.305%	400	+37.062%
2023-01-17	38.9300	38.9300	38.7000	38.7000	0.000%	800	+1.008%
2023-01-16	38.7000	38.7100	38.7000	38.7000	-0.565%	2,000	+1.008%
2023-01-13	38.5700	38.9200	38.5600	38.9200	+0.777%	1,050	+0.437%
2023-01-06	38.5800	38.6200	38.5400	38.6200	+0.416%	3,300	+1.217%
2022-12-28	38.5200	38.7600	38.4600	38.4600	-0.876%	2,601	+1.638%
2022-12-23	38.4500	38.8000	38.4500	38.8000	+0.129%	2,512	+0.747%
2022-12-22	38.7500	38.7500	38.7500	38.7500	+0.077%	900	+0.877%
2022-12-19	38.8100	38.8100	38.7200	38.7200	-0.972%	941	+0.956%
2022-12-16	38.9300	39.1000	38.9300	39.1000	+35.247%	400	-0.026%
2022-12-15	28.9100	28.9100	28.9100	28.9100	-27.417%	700	+35.213%
2022-12-14	40.4200	40.4200	39.8300	39.8300	-0.375%	315	-1.858%
2022-12-12	39.9300	39.9800	39.9300	39.9800	+0.175%	895	-2.226%
2022-12-09	39.9100	39.9100	39.9100	39.9100	+0.732%	200	-2.055%
2022-12-06	39.6300	39.6300	39.6200	39.6200	-0.076%	2,279	-1.338%
2022-12-05	39.6400	39.6500	39.6400	39.6500	+0.076%	372	-1.412%
2022-12-01	39.6200	39.6200	39.6200	39.6200	+2.272%	100	-1.338%
2022-11-30	38.7400	38.7400	38.7400	38.7400	-1.022%	100	+0.903%
2022-11-25	38.9900	39.1400	38.9900	39.1400	+0.591%	2,000	-0.128%
2022-11-24	38.9100	38.9100	38.8700	38.9100	+0.129%	1,200	+0.463%
2022-11-23	38.8700	38.8700	38.8300	38.8600	+2.940%	5,443	+0.592%
2022-11-16	37.6500	37.8600	37.6500	37.7500	+0.990%	5,754	+3.550%
2022-11-11	37.3700	37.3800	37.2800	37.3800	+1.136%	2,637	+4.575%
2022-11-08	37.0000	37.0000	36.9600	36.9600	+0.407%	409	+5.763%
2022-11-07	36.7800	36.8100	36.7800	36.8100	+0.519%	600	+6.194%
2022-11-04	36.6500	36.6500	36.4600	36.6200	-2.190%	1,568	+6.745%
2022-11-02	37.4400	37.4400	37.4400	37.4400	+2.575%	100	+4.407%
2022-10-27	36.5900	36.6500	36.5000	36.5000	+35.991%	1,283	+7.096%
2022-10-26	26.8400	26.8400	26.8400	26.8400	-25.403%	1,900	+45.641%
2022-10-20	35.9700	35.9800	35.9700	35.9800	+1.381%	2,204	+8.644%
2022-10-14	36.1100	36.1200	35.4800	35.4900	+0.652%	501	+10.144%
2022-10-12	35.3500	35.3500	35.2600	35.2600	+0.028%	300	+10.862%
2022-10-07	35.4500	35.4600	35.2000	35.2500	-3.079%	7,306	+10.894%
2022-10-05	36.3100	36.4700	36.3100	36.3700	+39.670%	7,600	+7.479%
2022-09-29	26.0400	26.0400	26.0400	26.0400	-27.827%	200	+50.115%
2022-09-28	36.0900	36.0900	36.0800	36.0800	+0.445%	400	+8.343%
2022-09-27	36.5000	36.5000	35.9200	35.9200	-1.156%	1,000	+8.825%
2022-09-26	36.5500	36.5700	36.3400	36.3400	-0.192%	2,900	+7.567%
2022-09-23	36.4000	36.4100	36.3800	36.4100	-0.465%	800	+7.361%
2022-09-21	37.2500	37.2500	36.5700	36.5800	-1.028%	4,100	+6.862%
2022-09-19	36.7200	36.9600	36.6900	36.9600	-0.377%	900	+5.763%
2022-09-14	37.1800	37.1800	37.1000	37.1000	+0.788%	6,400	+5.364%
2022-09-02	36.8100	36.8100	36.8100	36.8100	-1.525%	1,300	+6.194%
2022-09-01	36.7000	37.3900	36.7000	37.3800	+0.972%	2,200	+4.575%
2022-08-31	37.2100	37.2100	37.0100	37.0200	-3.064%	1,110	+5.592%
2022-08-25	38.1800	38.1900	38.1800	38.1900	+0.712%	1,400	+2.357%
2022-08-24	37.9900	38.0100	37.8900	37.9200	+0.211%	3,600	+3.085%
2022-08-23	37.8400	37.8400	37.8400	37.8400	-1.535%	1,300	+3.303%
2022-08-22	38.6700	38.6700	38.4200	38.4300	+27.083%	4,000	+1.717%
2022-08-16	30.2400	30.2400	30.2400	30.2400	+1.103%	400	+29.266%
2022-08-12	29.9100	29.9100	29.9100	29.9100	+1.493%	500	+30.692%
2022-08-11	29.4700	29.4700	29.4700	29.4700	-22.099%	600	+32.643%
2022-08-10	37.7500	37.8300	37.7500	37.8300	+0.478%	1,700	+3.331%
2022-08-09	37.7100	37.7100	37.6000	37.6500	+28.806%	6,600	+3.825%
2022-08-08	29.2300	29.2300	29.2300	29.2300	-22.261%	200	+33.732%
2022-08-03	37.6100	37.6400	37.6000	37.6000	+1.021%	1,600	+3.963%
2022-08-02	37.5300	37.5300	37.2000	37.2200	-0.268%	3,705	+5.024%
2022-07-29	37.3200	37.3200	37.3200	37.3200	+3.926%	100	+4.743%
2022-07-25	35.8600	35.9600	35.8600	35.9100	+0.729%	900	+8.855%
2022-07-19	35.3800	35.6500	35.3600	35.6500	-0.391%	1,500	+9.649%
2022-07-15	36.1300	36.1300	35.7700	35.7900	+0.365%	1,100	+9.220%
2022-07-14	35.6200	35.6800	35.4600	35.6600	+31.007%	1,300	+9.619%
2022-07-13	27.2100	27.2200	27.2000	27.2200	-24.848%	8,200	+43.608%
2022-07-06	36.0100	36.2200	35.9600	36.2200	+1.457%	1,105	+7.924%
2022-07-04	35.7000	35.7000	35.6800	35.7000	+30.055%	705	+9.496%
2022-06-30	27.4500	27.4500	27.4500	27.4500	-23.345%	400	+42.404%
2022-06-27	35.8100	35.8400	35.7600	35.8100	+29.185%	2,060	+9.159%
2022-06-24	27.7200	27.7200	27.7200	27.7200	-21.717%	100	+41.017%
2022-06-23	35.1200	35.4100	35.1100	35.4100	+32.522%	1,100	+10.393%
2022-06-21	26.7200	26.7200	26.7200	26.7200	-21.642%	100	+46.295%
2022-06-20	34.0300	34.1000	33.8800	34.1000	+0.294%	5,100	+14.633%
2022-06-17	34.0000	34.0000	34.0000	34.0000	+1.010%	100	+14.971%
2022-06-16	33.6500	33.7600	33.6500	33.6600	-1.809%	3,800	+16.132%
2022-06-15	34.4200	34.5000	34.2800	34.2800	-0.839%	1,300	+14.032%
2022-06-13	34.7000	34.7000	34.5700	34.5700	-4.713%	350	+13.075%
2022-06-07	36.0400	36.2800	36.0400	36.2800	+0.526%	750	+7.745%
2022-06-03	36.0900	36.0900	36.0900	36.0900	-0.743%	300	+8.313%
2022-06-02	35.8600	36.3600	35.8600	36.3600	+0.832%	500	+7.508%
2022-06-01	36.2400	36.2400	35.9800	36.0600	-0.743%	3,500	+8.403%
2022-05-31	36.1600	36.5200	36.1600	36.3300	-1.545%	4,700	+7.597%
2022-05-27	36.7300	36.9000	36.6900	36.9000	+1.597%	4,400	+5.935%
2022-05-26	36.4000	36.4500	36.2800	36.3200	+0.833%	1,800	+7.627%
2022-05-25	36.0800	36.0800	35.9900	36.0200	-0.304%	3,250	+8.523%
2022-05-10	36.2300	36.2300	36.1300	36.1300	-1.767%	1,032	+8.193%
2022-05-05	37.0600	37.0600	36.5100	36.7800	-0.969%	5,630	+6.281%
2022-04-29	37.6600	37.6600	37.1000	37.1400	-1.485%	1,951	+5.250%
2022-04-27	37.7000	37.7000	37.7000	37.7000	-0.185%	560	+3.687%
2022-04-18	38.1100	38.1100	37.7700	37.7700	-1.022%	1,401	+3.495%
2022-04-13	38.1100	38.1600	38.1100	38.1600	-0.340%	1,539	+2.437%
2022-04-11	38.2900	38.2900	38.2600	38.2900	-0.545%	2,800	+2.089%
2022-04-08	38.6500	38.7000	38.4600	38.5000	-0.207%	3,501	+1.532%
2022-04-07	38.3500	38.5800	38.3500	38.5800	+0.757%	1,900	+1.322%
2022-04-06	38.2400	38.2900	38.2400	38.2900	+0.525%	2,001	+2.089%
2022-04-05	38.1200	38.1200	38.0900	38.0900	+0.901%	1,100	+2.625%
2022-03-31	38.1600	38.2100	37.7500	37.7500	-0.815%	7,650	+3.550%
2022-03-30	37.9100	38.0600	37.8700	38.0600	-0.131%	3,400	+2.706%
2022-03-29	37.9400	38.1100	37.7800	38.1100	+1.061%	1,901	+2.572%
2022-03-28	37.6400	37.7100	37.6400	37.7100	+1.235%	1,300	+3.660%
2022-03-24	36.9800	37.2500	36.9800	37.2500	+0.894%	700	+4.940%
2022-03-23	37.1300	37.1300	36.9200	36.9200	-0.726%	800	+5.878%
2022-03-18	37.0300	37.1900	37.0300	37.1900	+1.473%	1,200	+5.109%
2022-03-09	36.6600	36.6600	36.6500	36.6500	-0.136%	400	+6.658%
2022-03-07	37.0400	37.0500	36.7000	36.7000	-0.677%	9,800	+6.512%
2022-03-03	36.9300	36.9500	36.9300	36.9500	+1.623%	1,100	+5.792%
2022-02-28	36.5800	36.5800	36.2600	36.3600	+0.276%	1,150	+7.508%
2022-02-24	35.1600	36.2600	35.1600	36.2600	+1.115%	2,250	+7.805%
2022-02-23	36.2000	36.2000	35.8600	35.8600	-2.739%	1,700	+9.007%
2022-02-15	36.8700	36.8700	36.8700	36.8700	-0.700%	600	+6.021%
2022-02-11	37.1300	37.1300	37.1300	37.1300	-0.562%	250	+5.279%
2022-02-10	37.3400	37.3400	37.3400	37.3400	-1.452%	1,050	+4.687%
2022-02-09	37.9500	37.9500	37.8400	37.8900	-0.079%	1,100	+3.167%
2022-02-01	37.8500	37.9200	37.6500	37.9200	-0.237%	2,805	+3.085%
2022-01-31	37.7900	38.0100	37.6700	38.0100	+3.852%	501	+2.841%
2022-01-26	36.8300	36.8600	36.5300	36.6000	-0.651%	3,500	+6.803%
2022-01-25	36.7300	37.0000	36.6200	36.8400	-1.365%	35,306	+6.107%
2022-01-24	36.6000	37.3500	36.5700	37.3500	-0.559%	5,814	+4.659%
2022-01-20	37.5700	37.5700	37.5600	37.5600	+0.428%	2,400	+4.073%
2022-01-19	37.4000	37.4000	37.4000	37.4000	-0.160%	100	+4.519%
2022-01-18	37.8600	37.8600	37.4600	37.4600	-2.065%	625	+4.351%
2022-01-17	38.1400	38.2500	38.1400	38.2500	0.000%	1,900	+2.196%
2022-01-13	38.3400	38.3400	38.2500	38.2500	-0.468%	200	+2.196%
2022-01-12	38.3500	38.4300	38.3500	38.4300	-0.234%	5,200	+1.717%
2022-01-11	38.5500	38.5500	38.4300	38.5200	-0.773%	1,400	+1.480%
2022-01-10	39.0300	39.0300	38.4700	38.8200	-1.522%	1,785	+0.696%
2022-01-05	39.5700	39.6300	39.4200	39.4200	-1.891%	700	-0.837%
2021-12-30	40.3300	40.3300	40.1800	40.1800	-0.569%	600	-2.713%
2021-12-29	40.3900	40.4100	40.3800	40.4100	+1.456%	401	-3.267%
2021-12-24	39.8300	39.8300	39.8300	39.8300	+1.014%	100	-1.858%
2021-12-14	39.4300	39.4300	39.4300	39.4300	+2.469%	100	-0.862%
2021-12-07	38.4800	38.4800	38.4800	38.4800	+1.130%	100	+1.585%
2021-12-02	38.1400	38.1400	38.0500	38.0500	+1.359%	300	+2.733%
2021-11-30	38.0600	38.0600	37.5400	37.5400	-2.290%	2,600	+4.129%
2021-11-29	38.2100	38.4200	38.2100	38.4200	+1.292%	200	+1.744%
2021-11-26	37.9300	37.9300	37.9300	37.9300	-0.966%	500	+3.058%
2021-11-24	38.1100	38.3000	38.1100	38.3000	+0.262%	400	+2.063%
2021-11-22	38.4000	38.4000	38.2000	38.2000	+0.236%	307	+2.330%
2021-11-19	38.1100	38.1100	38.1100	38.1100	+0.448%	100	+2.572%
2021-11-18	38.0500	38.0500	37.9200	37.9400	-0.368%	1,500	+3.031%
2021-11-17	38.0800	38.0800	38.0800	38.0800	+0.316%	300	+2.652%
2021-11-16	37.9400	38.0600	37.9400	37.9600	+0.583%	347	+2.977%
2021-11-15	37.7400	37.7400	37.7400	37.7400	-0.053%	250	+3.577%
2021-11-11	37.7300	37.7600	37.7200	37.7600	+0.613%	515	+3.522%
2021-11-10	37.3000	37.5300	37.3000	37.5300	+0.348%	400	+4.157%
2021-11-09	37.3600	37.4000	37.3600	37.4000	+0.161%	300	+4.519%
2021-11-08	37.2600	37.3400	37.2600	37.3400	+0.054%	1,953	+4.687%
2021-11-05	37.3200	37.3200	37.3200	37.3200	+0.242%	400	+4.743%
2021-11-04	37.1500	37.2300	37.1500	37.2300	+0.567%	2,100	+4.996%
2021-11-03	37.1500	37.1500	36.8800	37.0200	+0.027%	1,150	+5.592%
2021-11-02	36.9400	37.0200	36.9400	37.0100	+0.707%	402	+5.620%
2021-10-29	36.6500	36.7500	36.6500	36.7500	+0.273%	501	+6.367%
2021-10-28	36.6000	36.6500	36.5200	36.6500	+0.714%	400	+6.658%
2021-10-27	36.3900	36.3900	36.3900	36.3900	-0.818%	400	+7.420%
2021-10-26	36.6400	36.7500	36.6400	36.6900	+0.273%	900	+6.541%
2021-10-25	36.6900	36.6900	36.5900	36.5900	+0.055%	1,080	+6.832%
2021-10-22	36.4100	36.5700	36.4100	36.5700	+0.384%	800	+6.891%
2021-10-21	36.4300	36.4300	36.4300	36.4300	+0.886%	100	+7.302%
2021-10-20	36.1500	36.1500	36.0400	36.1100	+0.361%	1,200	+8.253%
2021-10-19	35.8400	35.9800	35.8400	35.9800	+0.447%	700	+8.644%
2021-10-18	35.8000	35.8200	35.8000	35.8200	-0.139%	12,500	+9.129%
2021-10-15	35.8700	35.9200	35.8700	35.8700	+1.557%	36,200	+8.977%
2021-10-12	35.3400	35.4100	35.3200	35.3200	-0.198%	503	+10.674%
2021-10-08	35.4700	35.4700	35.3900	35.3900	-0.868%	400	+10.455%
2021-10-07	35.8700	35.9000	35.7000	35.7000	+0.365%	400	+9.496%
2021-10-06	35.2700	35.5700	35.1500	35.5700	+0.936%	1,000	+9.896%
2021-10-05	35.3400	35.3400	35.2400	35.2400	+0.228%	1,800	+10.925%
2021-10-04	35.1600	35.1600	35.1600	35.1600	-0.509%	104	+11.177%
2021-10-01	35.3400	35.3400	35.3400	35.3400	-0.085%	375	+10.611%
2021-09-30	35.5000	35.5200	35.3700	35.3700	-1.559%	3,600	+10.517%
2021-09-29	35.9300	35.9300	35.9300	35.9300	+1.268%	300	+8.795%
2021-09-28	35.6900	35.6900	35.4800	35.4800	-2.821%	730	+10.175%
2021-09-22	36.4100	36.5100	36.4100	36.5100	-0.027%	670	+7.067%
2021-09-20	36.6200	36.6200	36.3600	36.5200	-0.436%	500	+7.037%
2021-09-17	36.6500	36.7300	36.6500	36.6800	0.000%	400	+6.570%
2021-09-16	36.6800	36.6800	36.6800	36.6800	-0.190%	100	+6.570%
2021-09-15	36.7500	36.7500	36.7500	36.7500	-0.163%	200	+6.367%
2021-09-14	36.8900	36.8900	36.7500	36.8100	-0.109%	2,060	+6.194%
2021-09-10	36.8500	36.8500	36.8500	36.8500	-1.391%	304	+6.079%
2021-09-08	37.2600	37.3700	37.2600	37.3700	+0.673%	1,714	+4.603%
2021-09-07	37.1800	37.1800	37.1200	37.1200	-0.295%	852	+5.307%
2021-09-02	37.1400	37.2300	37.1400	37.2300	-0.161%	300	+4.996%
2021-09-01	37.2900	37.2900	37.2900	37.2900	+0.648%	110	+4.827%
2021-08-31	37.0500	37.0500	37.0500	37.0500	+0.244%	801	+5.506%
2021-08-30	37.0000	37.0000	36.9600	36.9600	+0.108%	400	+5.763%
2021-08-27	36.9200	36.9200	36.9200	36.9200	+0.027%	300	+5.878%
2021-08-26	36.9200	36.9500	36.9100	36.9100	+0.299%	800	+5.906%
2021-08-25	36.8000	36.8000	36.8000	36.8000	-0.809%	100	+6.223%
2021-08-24	37.1000	37.1000	37.1000	37.1000	-0.296%	100	+5.364%
2021-08-23	37.5000	37.5000	37.2100	37.2100	-1.404%	400	+5.052%
2021-08-20	37.8000	37.8000	37.7400	37.7400	+0.667%	7,400	+3.577%
2021-08-19	37.4900	37.4900	37.4900	37.4900	+2.041%	100	+4.268%
2021-08-18	36.7400	36.7400	36.7400	36.7400	-0.514%	600	+6.396%
2021-08-16	36.7200	36.9300	36.7200	36.9300	+1.178%	201	+5.849%
2021-08-13	36.5000	36.5000	36.5000	36.5000	+0.413%	100	+7.096%
2021-08-12	36.3500	36.3500	36.3500	36.3500	+0.581%	1,760	+7.538%
2021-08-10	36.3700	36.3700	36.1400	36.1400	-0.413%	500	+8.163%
2021-08-09	36.2900	36.2900	36.2300	36.2900	-0.138%	638	+7.716%
2021-08-06	36.2100	36.3400	36.2100	36.3400	+0.498%	764	+7.567%
2021-08-05	36.0000	36.1600	36.0000	36.1600	-0.221%	250	+8.103%
2021-08-03	36.2400	36.2400	36.2400	36.2400	+0.388%	200	+7.864%
2021-07-30	36.0100	36.1000	36.0100	36.1000	-0.824%	1,200	+8.283%
2021-07-28	36.4800	36.4800	36.4000	36.4000	-0.519%	525	+7.390%
2021-07-27	36.5900	36.6000	36.5900	36.5900	+0.550%	3,700	+6.832%
2021-07-26	36.4000	36.4000	36.3900	36.3900	-0.274%	250	+7.420%
2021-07-23	36.2200	36.4900	36.2200	36.4900	+1.080%	1,400	+7.125%
2021-07-22	36.1000	36.1000	36.1000	36.1000	+0.111%	103	+8.283%
2021-07-21	36.0600	36.0600	36.0600	36.0600	-1.395%	200	+8.403%
2021-07-20	36.5700	36.5700	36.5700	36.5700	+0.495%	101	+6.891%
2021-07-19	36.3900	36.3900	36.3900	36.3900	+0.303%	150	+7.420%
2021-07-15	36.2800	36.2800	36.2800	36.2800	+1.369%	100	+7.745%
2021-07-13	35.8500	35.8500	35.7900	35.7900	+0.280%	401	+9.220%
2021-07-09	35.6600	35.6900	35.6600	35.6900	+1.392%	4,250	+9.526%
2021-07-06	35.2000	35.2000	35.2000	35.2000	+0.457%	201	+11.051%
2021-07-05	35.0400	35.0400	35.0400	35.0400	+0.200%	1,701	+11.558%
2021-07-02	35.0100	35.0200	34.9700	34.9700	+0.517%	300	+11.782%
2021-06-30	34.7900	34.7900	34.7900	34.7900	-0.029%	250	+12.360%
2021-06-29	34.8700	34.8700	34.8000	34.8000	+0.957%	400	+12.328%
2021-06-25	34.2800	34.4700	34.2800	34.4700	+0.145%	1,400	+13.403%
2021-06-24	34.4200	34.4200	34.4200	34.4200	+0.438%	304	+13.568%
2021-06-23	34.3100	34.3100	34.2700	34.2700	-0.551%	400	+14.065%
2021-06-22	34.5300	34.5300	34.4600	34.4600	-0.087%	2,400	+13.436%
2021-06-21	34.4900	34.4900	34.4900	34.4900	+0.701%	100	+13.337%
2021-06-18	34.3400	34.3400	34.2500	34.2500	-0.696%	300	+14.131%
2021-06-17	34.2700	34.4900	34.2400	34.4900	+0.966%	555	+13.337%
2021-06-16	34.1800	34.1800	34.1600	34.1600	+0.029%	202	+14.432%
2021-06-15	34.1300	34.1500	34.1300	34.1500	+0.353%	401	+14.466%
2021-06-14	33.9300	34.0300	33.8700	34.0300	+0.236%	550	+14.869%
2021-06-11	33.9500	33.9500	33.9500	33.9500	+0.503%	100	+15.140%
2021-06-10	33.6800	33.7800	33.6800	33.7800	+0.476%	300	+15.719%
2021-06-09	33.6200	33.6200	33.6200	33.6200	+0.089%	100	+16.270%
2021-06-08	33.5900	33.5900	33.5900	33.5900	+0.569%	300	+16.374%
2021-06-07	33.4300	33.4300	33.4000	33.4000	-0.417%	2,650	+17.036%
2021-06-04	33.5400	33.5400	33.5400	33.5400	0.000%	100	+16.547%
2021-06-03	33.3800	33.5500	33.3800	33.5400	+0.660%	349	+16.547%
2021-06-01	33.2500	33.3200	33.2500	33.3200	-0.389%	1,883	+17.317%
2021-05-28	33.4500	33.4500	33.4500	33.4500	-0.030%	500	+16.861%
2021-05-27	33.4800	33.4800	33.3900	33.4600	-0.119%	986	+16.826%
2021-05-26	33.5000	33.5000	33.5000	33.5000	+0.390%	510	+16.687%
2021-05-25	33.4000	33.4000	33.3700	33.3700	+0.030%	4,610	+17.141%
2021-05-21	33.5800	33.5800	33.3600	33.3600	-0.030%	301	+17.176%
2021-05-20	33.2200	33.3700	33.2200	33.3700	+0.694%	800	+17.141%
2021-05-18	33.2500	33.2500	33.1400	33.1400	-0.540%	1,700	+17.954%
2021-05-17	33.3400	33.3400	33.3200	33.3200	-0.833%	5,650	+17.317%
2021-05-14	33.4700	33.6000	33.4700	33.6000	+0.478%	1,800	+16.339%
2021-05-13	33.4400	33.4400	33.4400	33.4400	+1.119%	100	+16.896%
2021-05-12	33.0600	33.0700	33.0600	33.0700	-2.362%	2,650	+18.204%
2021-05-07	33.8700	33.8700	33.8700	33.8700	+0.624%	200	+15.412%
2021-05-06	33.7500	33.7500	33.6600	33.6600	-0.591%	2,903	+16.132%
2021-05-05	33.8600	33.8600	33.8600	33.8600	-0.177%	100	+15.446%
2021-05-04	33.9800	33.9800	33.9200	33.9200	-0.615%	300	+15.242%
2021-05-03	34.1300	34.1300	34.1300	34.1300	+0.206%	200	+14.533%
2021-04-29	34.0600	34.0600	34.0600	34.0600	+0.354%	100	+14.768%
2021-04-28	34.0100	34.0100	33.9400	33.9400	-0.992%	300	+15.174%
2021-04-27	34.3000	34.3600	34.2800	34.2800	+0.029%	2,000	+14.032%
2021-04-26	34.3300	34.3300	34.2700	34.2700	-1.182%	333	+14.065%
2021-04-23	34.6800	34.6800	34.6800	34.6800	+0.173%	200	+12.716%
2021-04-22	34.7000	34.7000	34.6200	34.6200	-0.288%	508	+12.912%
2021-04-21	35.2700	35.2700	34.6000	34.7200	-0.601%	1,022	+12.586%
2021-04-20	34.6100	34.9300	34.6100	34.9300	+0.954%	4,500	+11.910%
2021-04-19	34.4900	34.6000	34.4700	34.6000	-0.202%	500	+12.977%
2021-04-16	34.5800	34.6700	34.5100	34.6700	+0.376%	388	+12.749%
2021-04-15	34.5400	34.5400	34.5400	34.5400	+1.380%	100	+13.173%
2021-04-14	34.4400	34.4400	34.0700	34.0700	-0.409%	4,100	+14.734%
2021-04-13	34.2200	34.2200	34.2000	34.2100	+0.352%	2,472	+14.265%
2021-04-12	34.0900	34.0900	34.0900	34.0900	+0.206%	101	+14.667%
2021-04-09	33.8900	34.0200	33.8900	34.0200	+0.088%	3,315	+14.903%
2021-04-07	34.0700	34.0700	33.9600	33.9900	+0.295%	1,001	+15.004%
2021-04-06	33.7100	33.8900	33.7100	33.8900	+0.385%	3,000	+15.344%
2021-04-05	33.7600	33.7600	33.7600	33.7600	+1.169%	700	+15.788%
2021-04-01	33.2900	33.3700	33.2900	33.3700	+0.633%	280	+17.141%
2021-03-31	33.2200	33.3300	33.1600	33.1600	-0.361%	500	+17.883%
2021-03-30	33.3200	33.3200	33.2800	33.2800	+0.090%	750	+17.458%
2021-03-26	32.8800	33.2500	32.7900	33.2500	+0.849%	1,650	+17.564%
2021-03-25	32.8800	32.9700	32.8800	32.9700	+0.488%	900	+18.562%
2021-03-24	32.7300	32.8100	32.7300	32.8100	+0.030%	200	+19.141%
2021-03-23	32.8200	32.8200	32.8000	32.8000	+1.079%	900	+19.177%
2021-03-22	32.4500	32.4500	32.4500	32.4500	+0.340%	150	+20.462%
2021-03-19	32.3200	32.3400	32.2800	32.3400	-0.278%	300	+20.872%
2021-03-18	32.2300	32.4300	32.2300	32.4300	-0.154%	200	+20.537%
2021-03-17	32.5100	32.5100	32.4800	32.4800	-0.490%	1,350	+20.351%
2021-03-16	32.6300	32.6400	32.6300	32.6400	+0.400%	300	+19.761%
2021-03-15	32.5100	32.5100	32.5100	32.5100	+0.495%	3,081	+20.240%
2021-03-12	32.3300	32.3500	32.2800	32.3500	-0.308%	651	+20.835%
2021-03-11	32.4600	32.4600	32.4500	32.4500	-0.031%	405	+20.462%
2021-03-10	32.3800	32.4600	32.3800	32.4600	+0.558%	966	+20.425%
2021-03-09	32.3000	32.3000	32.2800	32.2800	+0.186%	601	+21.097%
2021-03-08	31.9700	32.2200	31.9700	32.2200	+2.939%	200	+21.322%
2021-03-04	31.3000	31.3000	31.3000	31.3000	-0.981%	403	+24.888%
2021-03-03	31.8600	31.8600	31.6100	31.6100	-1.095%	3,150	+23.663%
2021-03-02	32.0800	32.0800	31.9600	31.9600	-0.715%	2,050	+22.309%
2021-03-01	32.1900	32.1900	32.1900	32.1900	+1.131%	306	+21.435%
2021-02-26	31.9400	32.0100	31.8300	31.8300	-0.094%	2,730	+22.809%
2021-02-25	31.8700	31.8700	31.8600	31.8600	-0.655%	250	+22.693%
2021-02-24	32.0700	32.0700	32.0700	32.0700	-0.280%	850	+21.890%
2021-02-23	32.1800	32.1800	31.9600	32.1600	-0.679%	3,400	+21.549%
2021-02-19	32.5200	32.5200	32.3800	32.3800	-0.827%	1,735	+20.723%
2021-02-18	32.6500	32.6500	32.6500	32.6500	-0.579%	1,215	+19.724%
2021-02-17	32.8400	32.8400	32.8400	32.8400	+0.397%	100	+19.032%
2021-02-16	32.7200	32.7200	32.7100	32.7100	-0.456%	6,789	+19.505%
2021-02-12	32.8600	32.8600	32.8600	32.8600	-0.152%	154	+18.959%
2021-02-10	32.9900	32.9900	32.9100	32.9100	-0.844%	200	+18.778%
2021-02-09	33.1900	33.1900	33.1900	33.1900	+0.515%	200	+17.776%
2021-02-08	33.0600	33.0600	33.0200	33.0200	-0.181%	515	+18.383%
2021-02-05	33.1300	33.1700	33.0800	33.0800	-0.151%	2,250	+18.168%
2021-02-04	32.9200	33.1300	32.9200	33.1300	+0.485%	4,915	+17.990%
2021-02-03	32.9900	32.9900	32.9700	32.9700	-0.212%	1,400	+18.562%
2021-02-02	33.0400	33.0400	33.0400	33.0400	+0.732%	100	+18.311%
2021-02-01	32.8000	32.8000	32.8000	32.8000	+1.141%	164	+19.177%
2021-01-29	32.4300	32.4300	32.4300	32.4300	-1.007%	100	+20.537%
2021-01-28	32.7200	33.0300	32.7200	32.7600	+0.645%	800	+19.322%
2021-01-27	32.9100	32.9100	32.5500	32.5500	-1.483%	1,500	+20.092%
2021-01-26	32.9200	33.0600	32.9200	33.0400	-0.211%	6,588	+18.311%
2021-01-25	32.7900	33.1100	32.7900	33.1100	+0.945%	400	+18.061%
2021-01-22	32.8000	32.8000	32.8000	32.8000	+0.737%	100	+19.177%
2021-01-21	32.6600	32.6600	32.5600	32.5600	-0.245%	3,700	+20.055%
2021-01-20	32.5100	32.6400	32.5100	32.6400	+0.092%	4,500	+19.761%
2021-01-19	32.6300	32.6300	32.6100	32.6100	-0.153%	300	+19.871%
2021-01-18	32.6800	32.6800	32.6500	32.6600	+0.400%	1,600	+19.688%
2021-01-15	32.5300	32.5300	32.5300	32.5300	+0.712%	103	+20.166%
2021-01-14	32.3000	32.3000	32.3000	32.3000	-1.163%	200	+21.022%
2021-01-13	32.6800	32.6800	32.6300	32.6800	+0.307%	1,800	+19.614%
2021-01-12	32.5800	32.5800	32.5800	32.5800	-1.273%	150	+19.982%
2021-01-11	33.0500	33.0500	33.0000	33.0000	+1.789%	300	+18.455%
2021-01-06	32.5600	32.5600	32.4200	32.4200	+1.123%	1,824	+20.574%
2021-01-05	32.0700	32.0700	32.0600	32.0600	-1.536%	405	+21.928%
2021-01-04	32.9300	32.9300	32.5600	32.5600	-0.641%	1,101	+20.055%
2020-12-31	32.7700	32.7700	32.7700	32.7700	-0.335%	100	+19.286%
2020-12-29	32.8800	32.8800	32.8800	32.8800	+1.014%	100	+18.887%
2020-12-24	32.5200	32.5500	32.5200	32.5500	-0.762%	1,657	+20.092%
2020-12-23	32.7900	32.8000	32.7900	32.8000	+0.061%	507	+19.177%
2020-12-22	32.7600	32.7800	32.7400	32.7800	+0.367%	1,985	+19.250%
2020-12-21	32.6600	32.6600	32.6600	32.6600	+0.276%	350	+19.688%
2020-12-18	32.6100	32.6100	32.5400	32.5700	-0.153%	4,900	+20.018%

.dark-mode .PPB3tn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PPB3tn{ color: #333333; background-color: white; border: 2px solid #333333; }FCULFIDELITY US LOW VOLATILITY ETFstock TSE

FCUL
FIDELITY US LOW VOLATILITY ETF
stock TSE