Skip to main content

Fidelity Women's Leadership ETF (NY: FDWM )

22.81 +0.20 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 22.81 22.81 22.81 22.81 100 +0.20(+0.89%)
Jul 11, 2024 22.61 22.61 22.61 22.61 151 +0.09(+0.39%)
Jul 10, 2024 22.38 22.52 22.38 22.52 408 +0.18(+0.79%)
Jul 09, 2024 22.39 22.40 22.34 22.34 3,071 -0.07(-0.30%)
Jul 08, 2024 22.41 22.41 22.41 22.41 89 +0.06(+0.26%)
Jul 05, 2024 22.35 22.35 22.35 22.35 294 +0.01(+0.03%)
Jul 03, 2024 22.34 22.34 22.34 22.34 100 +0.12(+0.54%)
Jul 02, 2024 22.23 22.23 22.23 22.23 74 +0.13(+0.59%)
Jul 01, 2024 22.09 22.09 22.09 22.09 127 -0.10(-0.43%)
Jun 28, 2024 22.19 22.19 22.19 22.19 100 -0.10(-0.44%)
Jun 27, 2024 22.29 22.29 22.29 22.29 47 +0.04(+0.17%)
Jun 26, 2024 22.19 22.25 22.19 22.25 151 +0.02(+0.09%)
Jun 25, 2024 22.23 22.23 22.23 22.23 151 -0.04(-0.20%)
Jun 24, 2024 22.27 22.27 22.27 22.27 129 +0.02(+0.08%)
Jun 21, 2024 22.14 22.26 22.14 22.26 227 +0.07(+0.32%)
Jun 20, 2024 22.18 22.18 22.18 22.18 84 +0.03(+0.11%)
Jun 18, 2024 22.11 22.16 22.11 22.16 465 +0.03(+0.14%)
Jun 17, 2024 22.13 22.13 22.13 22.13 321 +0.10(+0.44%)
Jun 14, 2024 21.99 22.03 21.96 22.03 3,455 -0.13(-0.59%)
Jun 13, 2024 22.25 22.25 22.16 22.16 217 -0.07(-0.32%)
Jun 12, 2024 22.23 22.23 22.23 22.23 179 +0.18(+0.81%)
Jun 11, 2024 22.05 22.05 22.05 22.05 363 -0.03(-0.15%)
Jun 10, 2024 22.01 22.09 22.01 22.09 254 +0.10(+0.46%)
Jun 07, 2024 22.03 22.03 21.98 21.98 349 -0.08(-0.37%)
Jun 06, 2024 22.07 22.07 22.07 22.07 271 -0.02(-0.10%)
Jun 05, 2024 22.03 22.09 22.03 22.09 254 +0.25(+1.14%)
Jun 04, 2024 21.84 21.84 21.84 21.84 91 -0.09(-0.40%)
Jun 03, 2024 21.98 21.98 21.93 21.93 279 -0.06(-0.26%)
May 31, 2024 21.98 21.98 21.98 21.98 107 +0.23(+1.06%)
May 30, 2024 21.75 21.75 21.75 21.75 210 -0.10(-0.46%)
May 29, 2024 21.88 21.91 21.85 21.85 1,841 -0.21(-0.96%)
May 28, 2024 22.15 22.15 22.07 22.07 478 -0.04(-0.17%)
May 24, 2024 22.10 22.10 22.10 22.10 275 +0.12(+0.53%)
May 23, 2024 21.95 21.99 21.95 21.99 1,039 -0.23(-1.04%)
May 22, 2024 22.24 22.24 22.13 22.22 9,331 -0.01(-0.06%)
May 21, 2024 22.18 22.23 22.18 22.23 447 +0.01(+0.05%)
May 20, 2024 22.29 22.29 22.22 22.22 334 +0.03(+0.14%)
May 17, 2024 22.19 22.19 22.19 22.19 201 -0.03(-0.14%)
May 16, 2024 22.22 22.22 22.22 22.22 40 -0.04(-0.19%)
May 15, 2024 22.20 22.26 22.20 22.26 147 +0.20(+0.92%)
May 14, 2024 22.06 22.06 22.06 22.06 34 +0.10(+0.47%)
May 13, 2024 21.98 21.98 21.95 21.95 611 +0.00(+0.01%)
May 10, 2024 21.93 21.95 21.93 21.95 1,463 +0.02(+0.09%)
May 09, 2024 21.82 21.93 21.82 21.93 304 +0.14(+0.63%)
May 08, 2024 21.80 21.80 21.80 21.80 20 -0.04(-0.17%)
May 07, 2024 21.85 21.85 21.83 21.83 278 +0.01(+0.05%)
May 06, 2024 21.66 21.82 21.66 21.82 1,427 +0.25(+1.16%)
May 03, 2024 21.57 21.57 21.57 21.57 100 +0.30(+1.41%)
May 02, 2024 21.27 21.27 21.27 21.27 66 +0.18(+0.85%)
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.