Skip to main content

Fidelity Women's Leadership ETF (NY: FDWM )

22.19 -0.10 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 21.40 21.40 21.27 21.27 2,428 -0.34(-1.57%)
Apr 29, 2024 21.62 21.62 21.61 21.61 450 +0.06(+0.30%)
Apr 26, 2024 21.54 21.54 21.54 21.54 100 +0.20(+0.95%)
Apr 25, 2024 21.19 21.34 21.19 21.34 597 -0.15(-0.69%)
Apr 24, 2024 21.54 21.54 21.44 21.49 1,560 -0.02(-0.08%)
Apr 23, 2024 21.47 21.51 21.47 21.51 268 +0.28(+1.34%)
Apr 22, 2024 21.16 21.22 21.16 21.22 229 +0.17(+0.82%)
Apr 19, 2024 21.17 21.17 21.05 21.05 394 -0.08(-0.39%)
Apr 18, 2024 21.26 21.30 21.09 21.13 18,965 -0.04(-0.20%)
Apr 17, 2024 21.20 21.24 21.12 21.18 56,258 -0.12(-0.57%)
Apr 16, 2024 21.30 21.30 21.30 21.30 141 -0.07(-0.33%)
Apr 15, 2024 21.59 21.59 21.37 21.37 342 -0.23(-1.07%)
Apr 12, 2024 21.57 21.60 21.55 21.60 389 -0.44(-1.98%)
Apr 11, 2024 21.85 22.04 21.85 22.04 335 +0.09(+0.41%)
Apr 10, 2024 21.95 21.95 21.95 21.95 106 -0.29(-1.29%)
Apr 09, 2024 22.17 22.23 22.17 22.23 580 +0.06(+0.29%)
Apr 08, 2024 22.17 22.17 22.17 22.17 372 +0.02(+0.10%)
Apr 05, 2024 22.15 22.15 22.15 22.15 290 +0.23(+1.06%)
Apr 04, 2024 22.29 22.29 21.91 21.91 615 -0.23(-1.04%)
Apr 03, 2024 22.17 22.17 22.14 22.14 500 +0.06(+0.26%)
Apr 02, 2024 22.05 22.09 22.04 22.09 530 -0.26(-1.15%)
Apr 01, 2024 22.45 22.45 22.34 22.34 439 -0.08(-0.36%)
Mar 28, 2024 22.42 22.42 22.42 22.42 292 +0.12(+0.52%)
Mar 27, 2024 22.31 22.31 22.31 22.31 172 +0.26(+1.18%)
Mar 26, 2024 22.10 22.10 22.05 22.05 289 -0.01(-0.04%)
Mar 25, 2024 22.10 22.10 22.05 22.05 436 -0.03(-0.13%)
Mar 22, 2024 22.06 22.10 22.06 22.08 1,294 -0.07(-0.29%)
Mar 21, 2024 22.14 22.15 22.15 22.15 341 +0.14(+0.61%)
Mar 20, 2024 21.81 22.01 21.81 22.01 754 +0.20(+0.91%)
Mar 19, 2024 21.81 21.81 21.81 21.81 109 +0.16(+0.76%)
Mar 18, 2024 21.70 21.72 21.65 21.65 526 +0.08(+0.36%)
Mar 15, 2024 21.74 21.74 21.56 21.57 1,219 -0.14(-0.65%)
Mar 14, 2024 21.72 21.72 21.71 21.71 221 -0.15(-0.68%)
Mar 13, 2024 21.90 21.90 21.86 21.86 2,426 +0.01(+0.05%)
Mar 12, 2024 21.83 21.85 21.83 21.85 341 +0.15(+0.70%)
Mar 11, 2024 21.70 21.70 21.68 21.70 1,081 -0.05(-0.22%)
Mar 08, 2024 21.84 21.84 21.70 21.75 4,682 -0.09(-0.41%)
Mar 07, 2024 21.84 21.84 21.84 21.84 272 +0.26(+1.20%)
Mar 06, 2024 21.55 21.58 21.55 21.58 334 +0.13(+0.60%)
Mar 05, 2024 21.40 21.45 21.40 21.45 341 -0.24(-1.11%)
Mar 04, 2024 21.73 21.73 21.69 21.69 1,396 +0.04(+0.19%)
Mar 01, 2024 21.59 21.65 21.59 21.65 1,681 +0.15(+0.71%)
Feb 29, 2024 21.50 21.50 21.50 21.50 391 +0.17(+0.78%)
Feb 28, 2024 21.38 21.38 21.33 21.33 636 -0.10(-0.47%)
Feb 27, 2024 21.38 21.43 21.38 21.43 475 +0.08(+0.37%)
Feb 26, 2024 21.37 21.37 21.35 21.35 388 -0.06(-0.26%)
Feb 23, 2024 21.39 21.41 21.39 21.41 397 +0.04(+0.18%)
Feb 22, 2024 21.28 21.38 21.28 21.37 6,495 +0.36(+1.72%)
Feb 21, 2024 20.93 21.01 20.92 21.01 356 +0.05(+0.25%)
Feb 20, 2024 20.94 20.95 20.94 20.95 542 -0.18(-0.85%)
Feb 16, 2024 21.13 21.13 21.13 21.13 390 -0.15(-0.72%)
Feb 15, 2024 21.18 21.29 21.18 21.29 282 +0.15(+0.70%)
Feb 14, 2024 21.14 21.14 21.14 21.14 51 +0.32(+1.52%)
Feb 13, 2024 20.87 20.87 20.77 20.82 531 -0.44(-2.06%)
Feb 12, 2024 21.27 21.29 21.26 21.26 534 +0.08(+0.38%)
Feb 09, 2024 21.12 21.18 21.12 21.18 172 +0.14(+0.65%)
Feb 08, 2024 20.94 21.05 20.94 21.04 662 +0.17(+0.80%)
Feb 07, 2024 20.86 20.92 20.85 20.87 726 +0.13(+0.64%)
Feb 06, 2024 20.74 20.74 20.74 20.74 7 +0.06(+0.28%)
Feb 05, 2024 20.79 20.79 20.67 20.68 407 -0.15(-0.71%)
Feb 02, 2024 20.60 20.83 20.58 20.83 1,650 +0.20(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.