Fidelity International Value Factor ETF (FIVA)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.315 | -1.24015748031 | 25.4 | 25.55 | 24.9735 | 26904 | 25.28887531 | SP |
| 4 | -0.865 | -3.33333333333 | 25.95 | 26.46 | 24.9735 | 53211 | 25.96357738 | SP |
| 12 | -0.205 | -0.810597073942 | 25.29 | 26.49 | 24.4389 | 28464 | 25.87391723 | SP |
| 26 | 0.755 | 3.1031648171 | 24.33 | 26.49 | 23.66 | 31171 | 25.1075192 | SP |
| 52 | 2.335 | 10.2637362637 | 22.75 | 26.49 | 21.56 | 31624 | 23.99325017 | SP |
| 156 | 0.465 | 1.88870836718 | 24.62 | 26.49 | 17.45 | 18348 | 23.24978433 | SP |
| 260 | 3.485 | 16.1342592593 | 21.6 | 26.49 | 14.1 | 13454 | 22.95828864 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 25.2794 | -0 | -0.00 | 25.27 | 25.3499 | 25.19 | 16947 |
| 1719268200 | 25.28 | 0.25 | 1.00 | 25.24 | 25.4 | 25.24 | 56865 |
| 1719009000 | 25.03 | -0.5 | -1.98 | 25.05 | 25.05 | 24.9735 | 15150 |
| 1718922600 | 25.5348 | 0.04 | 0.14 | 25.4 | 25.55 | 25.4 | 18653 |
| 1718749800 | 25.498 | 0.07 | 0.26 | 25.41 | 25.5499 | 25.41 | 30041 |
| 1718663400 | 25.4324 | 0.13 | 0.51 | 25.28 | 25.4699 | 25.23 | 25026 |
| 1718404200 | 25.3035 | -0.31 | -1.22 | 25.3 | 25.3499 | 25.15 | 20560 |
| 1718317800 | 25.6157 | -0.43 | -1.67 | 25.84 | 25.84 | 25.5301 | 10494 |
| 1718231400 | 26.05 | 0.24 | 0.93 | 26.21 | 26.25 | 26.02 | 13645 |
| 1718145000 | 25.8107 | -0.34 | -1.30 | 25.85 | 25.85 | 25.665 | 10765 |
| 1718058600 | 26.1503 | 0.03 | 0.10 | 26.04 | 26.17 | 25.9862 | 16322 |
| 1717799400 | 26.1251 | -0.27 | -1.02 | 26.23 | 26.29 | 26.12 | 15795 |
| 1717713000 | 26.395 | 0.06 | 0.24 | 26.35 | 26.425 | 26.33 | 42103 |
| 1717626600 | 26.3323 | 0.07 | 0.26 | 26.38 | 26.3899 | 26.21 | 23997 |
| 1717540200 | 26.265 | -0.13 | -0.49 | 26.26 | 26.34 | 26.13 | 15586 |
| 1717453800 | 26.395 | 0.08 | 0.29 | 26.46 | 26.46 | 26.27 | 19965 |
| 1717194600 | 26.3184 | 0.24 | 0.93 | 26.24 | 26.3184 | 26.114 | 8623 |
| 1717108200 | 26.0747 | 0.22 | 0.87 | 25.98 | 26.13 | 25.98 | 634056 |
| 1717021800 | 25.85 | -0.44 | -1.67 | 25.95 | 26.02 | 25.81 | 16414 |
| 1716935400 | 26.29 | 0.08 | 0.31 | 26.34 | 26.34 | 26.21 | 7256 |
| 1716589800 | 26.21 | 0.21 | 0.81 | 26.12 | 26.2699 | 26.12 | 10774 |
| 1716503400 | 26 | -0.1 | -0.39 | 26.35 | 26.35 | 25.9301 | 22410 |
| 1716417000 | 26.1019 | -0.31 | -1.17 | 26.17 | 26.21 | 26.02 | 20849 |
| 1716330600 | 26.41 | 0.02 | 0.09 | 26.3 | 26.4139 | 26.3 | 15922 |
| 1716244200 | 26.385 | -0.04 | -0.13 | 26.44 | 26.49 | 26.385 | 17204 |
| 1715985000 | 26.42 | 0.15 | 0.57 | 26.27 | 26.42 | 26.2569 | 131727 |
| 1715898600 | 26.27 | -0.13 | -0.49 | 26.42 | 26.42 | 26.2501 | 9241 |
| 1715812200 | 26.4 | 0.22 | 0.84 | 26.4 | 26.46 | 26.2617 | 11229 |
| 1715725800 | 26.18 | 0.2 | 0.77 | 26.16 | 26.21 | 26.1061 | 21628 |
| 1715639400 | 25.98 | 0.02 | 0.08 | 26.05 | 26.08 | 25.98 | 20599 |
| 1715380200 | 25.96 | 0.09 | 0.36 | 26.01 | 26.0669 | 25.94 | 18497 |
| 1715293800 | 25.8677 | 0.22 | 0.86 | 25.68 | 25.9 | 25.68 | 6183 |
| 1715207400 | 25.6468 | -0.05 | -0.18 | 25.72 | 25.72 | 25.48 | 31496 |
| 1715121000 | 25.694 | -0.01 | -0.05 | 25.75 | 25.7892 | 25.6542 | 11525 |
| 1715034600 | 25.7056 | 0.19 | 0.73 | 25.65 | 25.7056 | 25.65 | 4411 |
| 1714775400 | 25.52 | 0.16 | 0.65 | 25.55 | 25.55 | 25.415 | 5304 |
| 1714689000 | 25.3551 | 0.36 | 1.44 | 25.35 | 25.39 | 25.18 | 11207 |
| 1714602600 | 24.9945 | -0.07 | -0.28 | 25.13 | 25.2586 | 24.9401 | 7253 |
| 1714516200 | 25.0644 | -0.31 | -1.22 | 25.38 | 25.38 | 25.0644 | 19200 |
| 1714429800 | 25.3751 | 0.08 | 0.33 | 25.32 | 25.405 | 25.3118 | 13863 |
| 1714170600 | 25.2908 | 0.15 | 0.60 | 25.2 | 25.299 | 25.19 | 7820 |
| 1714084200 | 25.14 | -0.02 | -0.06 | 25 | 25.15 | 24.99 | 6728 |
| 1713997800 | 25.1562 | -0.02 | -0.06 | 25.33 | 25.33 | 25.08 | 27276 |
| 1713911400 | 25.1724 | 0.21 | 0.86 | 25.02 | 25.19 | 25.02 | 5825 |
| 1713825000 | 24.9589 | 0.34 | 1.37 | 24.79 | 25.06 | 24.79 | 34786 |
| 1713565800 | 24.6223 | 0.08 | 0.34 | 24.61 | 24.71 | 24.5957 | 10773 |
| 1713479400 | 24.5388 | -0.02 | -0.08 | 24.61 | 24.72 | 24.52 | 12710 |
| 1713393000 | 24.5586 | 0.03 | 0.12 | 24.65 | 24.65 | 24.4389 | 9288 |
| 1713306600 | 24.53 | -0.28 | -1.13 | 24.62 | 24.62 | 24.47 | 7744 |
| 1713220200 | 24.8101 | -0.08 | -0.34 | 25.22 | 25.22 | 24.76 | 6856 |
| 1712961000 | 24.8938 | -0.4 | -1.57 | 25.09 | 25.09 | 24.87 | 9864 |
| 1712874600 | 25.2908 | -0.02 | -0.09 | 25.35 | 25.38 | 25.09 | 10852 |
| 1712788200 | 25.3144 | -0.32 | -1.25 | 25.31 | 25.43 | 25.25 | 6495 |
| 1712701800 | 25.6337 | 0.02 | 0.08 | 25.77 | 25.81 | 25.57 | 10154 |
| 1712615400 | 25.6124 | 0.14 | 0.55 | 25.61 | 25.67 | 25.56 | 14091 |
| 1712356200 | 25.4725 | 0.08 | 0.33 | 25.44 | 25.4946 | 25.345 | 9333 |
| 1712269800 | 25.3899 | -0.13 | -0.50 | 25.85 | 25.85 | 25.3201 | 11385 |
| 1712183400 | 25.5175 | 0.26 | 1.04 | 25.29 | 25.54 | 25.29 | 20160 |
| 1712097000 | 25.2546 | -0.08 | -0.31 | 25.25 | 25.265 | 25.21 | 5207 |
| 1712010600 | 25.3342 | -0.09 | -0.36 | 25.5 | 25.5 | 25.25 | 43779 |
| 1711665000 | 25.4255 | -0.03 | -0.13 | 25.37 | 25.4599 | 25.37 | 14663 |
| 1711578600 | 25.4575 | 0.2 | 0.78 | 25.32 | 25.4575 | 25.32 | 4788 |
| 1711492200 | 25.2593 | 0.02 | 0.09 | 25.39 | 25.39 | 25.2593 | 10319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
