Fidelity Low Volatility Factor ETF (FDLO)

FDLO
🏛️ 美国 →
65.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 52.36 52.49 52.31 52.31 0.0M
2021-12-30 52.61 52.72 52.37 52.37 0.0M
2021-12-29 52.41 52.63 52.39 52.57 0.1M
2021-12-28 52.34 52.47 52.29 52.33 0.0M
2021-12-27 51.77 52.28 51.77 52.27 0.0M
2021-12-23 51.52 51.82 51.52 51.69 0.1M
2021-12-22 51.00 51.45 51.00 51.43 0.0M
2021-12-21 50.73 51.02 50.52 51.02 0.0M
2021-12-20 50.28 50.37 49.97 50.37 0.0M
2021-12-17 51.09 51.27 50.69 50.83 0.0M
2021-12-16 51.84 51.92 51.39 51.58 0.0M
2021-12-15 50.91 51.56 50.86 51.50 0.0M
2021-12-14 51.02 51.08 50.66 50.90 0.0M
2021-12-13 51.31 51.50 51.16 51.35 0.0M
2021-12-10 51.03 51.37 51.03 51.37 0.0M
2021-12-09 51.04 51.04 50.86 50.86 0.0M
2021-12-08 51.12 51.16 50.85 51.16 0.0M
2021-12-07 50.89 51.14 50.79 51.03 0.0M
2021-12-06 50.10 50.49 50.00 50.33 0.0M
2021-12-03 50.07 50.15 49.40 49.81 0.0M
2021-12-02 49.34 50.10 49.34 49.87 0.0M
2021-12-01 50.07 50.35 49.09 49.16 0.0M
2021-11-30 50.35 50.46 49.55 49.55 0.0M
2021-11-29 50.58 50.84 50.45 50.66 0.0M
2021-11-26 50.51 50.77 50.05 50.05 0.0M
2021-11-24 50.84 51.06 50.73 51.06 0.0M
2021-11-23 50.82 50.94 50.65 50.92 0.0M
2021-11-22 51.14 51.27 50.86 50.88 0.0M
2021-11-19 51.19 51.25 51.05 51.09 0.0M
2021-11-18 51.20 51.20 50.98 51.13 0.0M
2021-11-17 51.27 51.27 51.09 51.20 0.0M
2021-11-16 51.12 51.47 51.12 51.28 0.0M
2021-11-15 51.22 51.22 51.01 51.11 0.0M
2021-11-12 50.90 51.19 50.80 51.11 0.0M
2021-11-11 50.79 50.79 50.71 50.71 0.0M
2021-11-10 50.89 50.98 50.64 50.80 0.0M
2021-11-09 50.93 50.98 50.81 50.98 0.0M
2021-11-08 50.99 50.99 50.71 50.94 0.4M
2021-11-05 50.94 51.01 50.70 50.81 0.0M
2021-11-04 50.73 50.89 50.72 50.82 0.0M
2021-11-03 50.46 50.63 50.24 50.63 0.0M
2021-11-02 50.42 50.58 50.36 50.49 0.0M
2021-11-01 50.65 50.65 50.19 50.31 0.0M
2021-10-29 50.09 50.54 50.09 50.54 0.0M
2021-10-28 50.09 50.29 50.09 50.24 0.1M
2021-10-27 50.36 50.36 49.99 49.99 0.2M
2021-10-26 50.46 50.47 50.32 50.34 0.0M
2021-10-25 50.33 50.38 50.12 50.24 0.0M
2021-10-22 50.13 50.29 50.05 50.29 0.0M
2021-10-21 49.98 50.23 49.88 50.23 0.0M
2021-10-20 49.82 50.02 49.82 49.94 0.2M
2021-10-19 49.60 49.80 49.53 49.79 0.0M
2021-10-18 49.13 49.45 49.10 49.37 0.2M
2021-10-15 49.27 49.42 49.22 49.30 0.1M
2021-10-14 48.78 49.08 48.75 49.08 0.0M
2021-10-13 48.15 48.35 47.91 48.35 0.0M
2021-10-12 48.21 48.28 47.96 48.06 0.0M
2021-10-11 48.39 48.67 48.16 48.17 0.0M
2021-10-08 48.59 48.64 48.43 48.50 0.0M
2021-10-07 48.38 48.86 48.38 48.55 0.1M
2021-10-06 47.53 48.21 47.46 48.21 0.1M
2021-10-05 47.58 48.13 47.53 47.92 0.0M
2021-10-04 47.89 47.92 47.28 47.56 0.0M
2021-10-01 47.68 48.18 47.27 48.02 0.0M
2021-09-30 48.11 48.24 47.42 47.52 0.0M
2021-09-29 47.95 48.25 47.93 48.06 0.1M
2021-09-28 48.30 48.30 47.72 47.80 0.0M
2021-09-27 48.80 48.85 48.57 48.57 0.0M
2021-09-24 48.76 49.02 48.76 48.93 0.0M
2021-09-23 48.70 49.11 48.70 48.97 0.1M
2021-09-22 48.47 48.72 48.31 48.57 0.0M
2021-09-21 48.53 48.64 48.20 48.21 0.0M
2021-09-20 48.22 48.45 47.76 48.27 0.4M
2021-09-17 49.15 49.15 48.76 48.88 0.1M
2021-09-16 49.57 49.58 49.15 49.38 0.0M
2021-09-15 49.19 49.60 49.19 49.57 0.0M
2021-09-14 49.52 49.52 49.13 49.15 0.0M
2021-09-13 49.63 49.66 49.17 49.37 0.0M
2021-09-10 49.71 49.74 49.34 49.36 0.0M
2021-09-09 49.88 50.03 49.56 49.56 0.0M
2021-09-08 49.64 49.99 49.64 49.99 0.0M
2021-09-07 50.10 50.10 49.69 49.75 1.0M
2021-09-03 50.11 50.29 49.98 50.21 0.1M
2021-09-02 50.14 50.21 50.04 50.20 0.0M
2021-09-01 49.98 50.12 49.90 50.04 0.0M
2021-08-31 49.88 49.97 49.84 49.96 0.2M
2021-08-30 49.67 50.00 49.66 49.92 0.0M
2021-08-27 49.36 49.67 49.36 49.67 0.0M
2021-08-26 49.47 49.49 49.33 49.36 0.1M
2021-08-25 49.61 49.64 49.46 49.60 0.0M
2021-08-24 49.70 49.72 49.57 49.58 0.0M
2021-08-23 49.72 49.88 49.69 49.71 0.1M
2021-08-20 49.22 49.65 49.19 49.60 0.0M
2021-08-19 48.63 49.32 48.50 49.20 0.1M
2021-08-18 49.44 49.55 48.95 48.97 0.1M
2021-08-17 49.58 49.66 49.36 49.66 0.1M
2021-08-16 49.30 49.76 49.29 49.75 0.4M
2021-08-13 49.35 49.42 49.27 49.42 0.0M
2021-08-12 49.12 49.27 49.05 49.27 0.0M
2021-08-11 49.03 49.16 49.03 49.14 0.0M
2021-08-10 49.04 49.09 48.92 48.94 0.0M
2021-08-09 48.97 49.03 48.92 48.98 0.3M
2021-08-06 49.03 49.09 48.97 48.99 0.0M
2021-08-05 48.90 49.03 48.85 49.02 0.1M
2021-08-04 49.01 49.01 48.77 48.77 0.0M
2021-08-03 48.67 49.10 48.64 49.10 0.1M
2021-08-02 48.95 48.95 48.67 48.67 0.0M
2021-07-30 48.55 48.85 48.55 48.81 0.0M
2021-07-29 48.91 49.02 48.89 48.94 0.0M
2021-07-28 48.92 48.92 48.68 48.77 0.0M
2021-07-27 48.94 48.97 48.66 48.92 0.0M
2021-07-26 48.96 49.02 48.81 48.97 0.1M
2021-07-23 48.82 48.98 48.55 48.93 0.1M
2021-07-22 48.40 48.53 48.34 48.52 0.1M
2021-07-21 48.21 48.37 48.21 48.37 0.1M
2021-07-20 47.76 48.37 47.73 48.21 0.1M
2021-07-19 47.87 47.99 47.37 47.65 0.4M
2021-07-16 48.47 48.57 48.29 48.29 0.1M
2021-07-15 48.33 48.44 48.30 48.40 0.0M
2021-07-14 48.54 48.58 48.43 48.48 0.1M
2021-07-13 48.34 48.54 48.24 48.29 0.2M
2021-07-12 48.35 48.38 48.27 48.36 0.1M
2021-07-09 48.15 48.37 48.15 48.33 0.1M
2021-07-08 47.71 48.07 47.71 48.06 0.2M
2021-07-07 47.99 48.33 47.99 48.32 0.0M
2021-07-06 47.91 47.95 47.63 47.95 0.0M
2021-07-02 47.55 47.90 47.55 47.85 0.0M
2021-07-01 47.20 47.46 47.20 47.46 0.2M
2021-06-30 47.08 47.17 47.07 47.15 0.0M
2021-06-29 47.02 47.20 47.02 47.12 0.0M
2021-06-28 47.04 47.09 46.93 47.02 0.4M
2021-06-25 46.87 47.07 46.86 47.04 0.0M
2021-06-24 46.85 46.86 46.70 46.81 0.0M
2021-06-23 46.76 46.76 46.57 46.60 0.0M
2021-06-22 46.59 46.83 46.55 46.77 0.1M
2021-06-21 46.14 46.60 46.05 46.60 0.0M
2021-06-18 46.34 46.34 45.94 46.01 0.0M
2021-06-17 46.51 46.73 46.48 46.67 0.0M
2021-06-16 46.99 46.99 46.44 46.58 0.0M
2021-06-15 46.98 46.98 46.86 46.91 0.1M
2021-06-14 46.85 46.98 46.71 46.98 0.0M
2021-06-11 46.80 46.85 46.66 46.85 0.0M
2021-06-10 46.57 46.80 46.56 46.75 0.0M
2021-06-09 46.35 46.55 46.35 46.40 0.0M
2021-06-08 46.32 46.40 46.21 46.36 0.0M
2021-06-07 46.23 46.38 46.14 46.27 0.0M
2021-06-04 46.11 46.32 46.11 46.30 0.0M
2021-06-03 45.85 45.96 45.69 45.88 0.0M
2021-06-02 45.95 46.11 45.95 46.04 0.0M
2021-06-01 46.31 46.40 45.87 45.87 0.0M
2021-05-28 46.17 46.28 46.10 46.10 0.0M
2021-05-27 46.17 46.21 46.06 46.06 0.0M
2021-05-26 46.19 46.19 46.05 46.06 0.1M
2021-05-25 46.31 46.31 46.05 46.13 0.0M
2021-05-24 46.14 46.32 46.14 46.20 0.0M
2021-05-21 46.12 46.31 45.90 45.90 0.0M
2021-05-20 45.63 46.16 45.63 46.02 0.0M
2021-05-19 45.29 45.59 45.13 45.59 0.0M
2021-05-18 46.11 46.12 45.72 45.72 0.0M
2021-05-17 46.20 46.27 46.00 46.09 0.0M
2021-05-14 46.08 46.36 46.07 46.28 0.0M
2021-05-13 45.36 45.97 45.36 45.80 0.0M
2021-05-12 45.76 45.81 45.18 45.22 0.1M
2021-05-11 46.06 46.17 45.84 46.07 0.0M
2021-05-10 46.75 46.92 46.49 46.52 0.0M
2021-05-07 46.65 46.83 46.56 46.76 0.0M
2021-05-06 46.12 46.50 46.08 46.50 0.1M
2021-05-05 46.37 46.38 46.13 46.13 0.0M
2021-05-04 46.24 46.24 45.94 46.23 0.0M
2021-05-03 46.35 46.53 46.34 46.45 0.0M
2021-04-30 46.20 46.28 46.12 46.12 0.0M
2021-04-29 46.24 46.41 46.07 46.35 0.0M
2021-04-28 46.23 46.23 46.02 46.02 0.0M
2021-04-27 46.26 46.26 46.09 46.17 0.0M
2021-04-26 46.39 46.39 46.18 46.23 0.0M
2021-04-23 46.07 46.47 45.98 46.34 0.1M
2021-04-22 46.15 46.34 45.88 45.96 0.0M
2021-04-21 46.05 46.28 46.05 46.26 0.0M
2021-04-20 45.93 46.16 45.90 46.02 0.0M
2021-04-19 46.16 46.16 45.96 46.10 0.1M
2021-04-16 46.11 46.28 46.02 46.22 0.1M
2021-04-15 45.63 45.98 45.63 45.96 0.1M
2021-04-14 45.61 45.61 45.34 45.34 0.1M
2021-04-13 45.42 45.59 45.42 45.54 0.1M
2021-04-12 45.36 45.42 45.27 45.42 0.0M
2021-04-09 45.06 45.39 45.06 45.36 0.2M
2021-04-08 45.01 45.10 45.00 45.09 0.0M
2021-04-07 44.91 44.94 44.84 44.91 0.0M
2021-04-06 44.86 44.98 44.78 44.85 0.0M
2021-04-05 44.42 44.98 44.32 44.94 0.2M
2021-04-01 44.03 44.29 43.95 44.27 0.0M
2021-03-31 43.85 44.01 43.85 43.86 0.0M
2021-03-30 44.02 44.02 43.69 43.73 0.0M
2021-03-29 43.74 44.20 43.74 44.10 0.0M
2021-03-26 43.41 44.00 43.33 44.00 0.0M
2021-03-25 43.06 43.33 42.88 43.30 0.0M
2021-03-24 43.35 43.46 43.14 43.14 0.1M
2021-03-23 43.16 43.47 43.14 43.21 0.0M
2021-03-22 42.82 43.26 42.79 43.16 0.0M
2021-03-19 43.04 43.04 42.70 42.75 0.0M
2021-03-18 43.40 43.41 43.07 43.10 0.0M
2021-03-17 43.57 43.71 43.38 43.56 0.0M
2021-03-16 43.53 43.80 43.53 43.71 0.0M
2021-03-15 43.26 43.54 43.14 43.53 0.0M
2021-03-12 43.12 43.31 43.03 43.31 0.0M
2021-03-11 43.04 43.42 43.04 43.18 0.1M
2021-03-10 42.93 43.10 42.84 42.97 0.1M
2021-03-09 42.71 43.05 42.71 42.74 0.1M
2021-03-08 42.41 42.87 42.26 42.26 0.1M
2021-03-05 41.86 42.39 41.47 42.37 0.1M
2021-03-04 42.01 42.30 41.22 41.53 0.0M
2021-03-03 42.51 42.51 41.96 42.00 0.0M
2021-03-02 42.94 42.94 42.52 42.58 0.0M
2021-03-01 42.44 42.99 42.37 42.82 0.0M
2021-02-26 42.45 42.48 41.94 42.07 0.0M
2021-02-25 42.90 42.99 42.18 42.33 0.0M
2021-02-24 42.74 43.05 42.59 43.01 0.0M
2021-02-23 42.65 42.95 42.40 42.78 0.0M
2021-02-22 42.75 42.91 42.58 42.75 0.0M
2021-02-19 43.45 43.45 43.00 43.01 0.0M
2021-02-18 43.24 43.48 43.15 43.40 0.0M
2021-02-17 43.20 43.46 43.08 43.42 0.0M
2021-02-16 43.56 43.56 43.18 43.23 0.0M
2021-02-12 43.33 43.44 43.24 43.38 0.0M
2021-02-11 43.52 43.52 43.19 43.39 0.1M
2021-02-10 43.58 43.58 43.23 43.38 0.1M
2021-02-09 43.31 43.49 43.30 43.44 0.0M
2021-02-08 43.44 43.44 43.20 43.36 0.1M
2021-02-05 43.17 43.30 43.15 43.22 0.1M
2021-02-04 42.97 43.06 42.68 43.06 0.1M
2021-02-03 42.82 42.85 42.62 42.73 0.0M
2021-02-02 42.45 42.90 42.45 42.71 0.0M
2021-02-01 41.88 42.33 41.81 42.19 0.2M
2021-01-29 42.13 42.25 41.44 41.65 0.0M
2021-01-28 42.18 42.71 42.18 42.36 0.0M
2021-01-27 42.45 42.49 41.75 41.91 0.1M
2021-01-26 42.95 42.97 42.82 42.83 0.0M
2021-01-25 42.72 42.87 42.45 42.87 0.0M
2021-01-22 42.75 42.87 42.67 42.72 0.1M
2021-01-21 43.16 43.16 42.91 42.98 0.0M
2021-01-20 42.72 43.12 42.67 43.06 0.0M
2021-01-19 42.49 42.61 42.40 42.55 0.0M
2021-01-15 42.38 42.48 42.13 42.38 0.0M
2021-01-14 42.75 42.78 42.38 42.38 0.1M
2021-01-13 42.67 42.83 42.65 42.67 0.0M
2021-01-12 42.84 42.86 42.50 42.69 0.1M
2021-01-11 42.99 43.08 42.82 42.84 0.0M
2021-01-08 42.90 43.10 42.72 43.08 0.1M
2021-01-07 42.72 42.93 42.59 42.88 0.1M
2021-01-06 41.84 42.76 41.84 42.53 0.1M
2021-01-05 42.09 42.25 41.88 42.12 0.1M
2021-01-04 42.76 42.80 41.70 42.09 0.1M