Fidelity Womens Leadership ETF (FDWM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 2.07207207207 | 22.2 | 22.715 | 22.2 | 411 | 22.50497061 | SP |
| 4 | 0.41 | 1.84269662921 | 22.25 | 23 | 20.73 | 780 | 21.85848468 | SP |
| 12 | 0.82 | 3.75457875458 | 21.84 | 23.116 | 20.73 | 569 | 22.08635916 | SP |
| 26 | 1.21 | 5.64102564103 | 21.45 | 23.116 | 20.73 | 1264 | 21.59263111 | SP |
| 52 | 4.01 | 21.5013404826 | 18.65 | 23.116 | 17.1133 | 882 | 21.09868847 | SP |
| 156 | 2.01 | 9.73365617433 | 20.65 | 23.116 | 15.07 | 1047 | 19.23771714 | SP |
| 260 | 2.73 | 13.6979427998 | 19.93 | 23.116 | 15.07 | 1071 | 19.31542909 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 22.66 | 0.27 | 1.20 | 22.47 | 22.715 | 22.47 | 939 |
| 1724365800 | 22.3912 | -0.2 | -0.90 | 22.66 | 22.66 | 22.3912 | 447 |
| 1724279400 | 22.5952 | 0.12 | 0.53 | 22.55 | 22.5952 | 22.49 | 687 |
| 1724193000 | 22.475 | -0.09 | -0.41 | 22.4656 | 22.48 | 22.4656 | 189 |
| 1724106600 | 22.5677 | 0.2 | 0.89 | 22.39 | 22.5677 | 22.39 | 473 |
| 1723847400 | 22.3693 | 0.08 | 0.38 | 22.2 | 22.3693 | 22.2 | 259 |
| 1723761000 | 22.2853 | 0.42 | 1.92 | 22.05 | 22.2853 | 22.05 | 915 |
| 1723674600 | 21.8646 | 0.06 | 0.26 | 21.83 | 21.8646 | 21.81 | 1036 |
| 1723588200 | 21.8085 | 0.39 | 1.84 | 21.6 | 21.8297 | 21.6 | 523 |
| 1723501800 | 21.4154 | -0.09 | -0.44 | 21.54 | 21.54 | 21.4154 | 754 |
| 1723242600 | 21.51 | 0.03 | 0.14 | 21.46 | 21.57 | 21.46 | 2066 |
| 1723156200 | 21.4792 | 0.48 | 2.28 | 21.4998 | 21.4998 | 21.4792 | 148 |
| 1723069800 | 20.9995 | -0.14 | -0.68 | 21.21 | 21.21 | 20.9995 | 239 |
| 1722983400 | 21.1439 | 0.21 | 1.01 | 21.04 | 21.22 | 21.04 | 493 |
| 1722897000 | 20.932 | -0.64 | -2.97 | 20.73 | 21.12 | 20.73 | 809 |
| 1722637800 | 21.5722 | -0.57 | -2.55 | 21.73 | 21.73 | 21.46 | 2947 |
| 1722551400 | 22.1376 | -0.42 | -1.84 | 22.61 | 22.61 | 22.1376 | 191 |
| 1722465000 | 22.5529 | 0.26 | 1.18 | 23 | 23 | 22.53 | 29 |
| 1722378600 | 22.29 | -0.04 | -0.18 | 22.33 | 22.33 | 22.28 | 2828 |
| 1722292200 | 22.33 | -0.01 | -0.04 | 22.37 | 22.37 | 22.33 | 315 |
| 1722033000 | 22.3381 | 0.29 | 1.31 | 22.25 | 22.3381 | 22.25 | 249 |
| 1721946600 | 22.05 | -0.04 | -0.16 | 22 | 22.05 | 22 | 130 |
| 1721860200 | 22.085 | -0.44 | -1.95 | 22.34 | 22.34 | 22.085 | 231 |
| 1721773800 | 22.5241 | -0.1 | -0.46 | 22.52 | 22.5241 | 22.52 | 331 |
| 1721687400 | 22.6279 | 0.27 | 1.19 | 22.5 | 22.6279 | 22.475 | 180 |
| 1721428200 | 22.3627 | -0.13 | -0.59 | 22.5 | 22.5 | 22.3627 | 528 |
| 1721341800 | 22.4954 | -0.25 | -1.11 | 22.79 | 22.79 | 22.48 | 2618 |
| 1721255400 | 22.7479 | -0.37 | -1.59 | 22.89 | 22.89 | 22.7479 | 671 |
| 1721169000 | 23.116 | 0.36 | 1.57 | 23 | 23.116 | 23 | 184 |
| 1721082600 | 22.7597 | -0.05 | -0.21 | 22.84 | 22.85 | 22.7597 | 280 |
| 1720823400 | 22.8083 | 0.2 | 0.89 | 22.7 | 22.8083 | 22.7 | 65 |
| 1720737000 | 22.6065 | 0.09 | 0.39 | 22.65 | 22.65 | 22.6065 | 151 |
| 1720650600 | 22.5193 | 0.18 | 0.79 | 22.42 | 22.5193 | 22.3757 | 408 |
| 1720564200 | 22.3423 | -0.07 | -0.30 | 22.44 | 22.44 | 22.3423 | 3071 |
| 1720477800 | 22.4096 | 0.06 | 0.26 | 22.35 | 22.4096 | 22.35 | 89 |
| 1720218600 | 22.3506 | 0.01 | 0.03 | 22.37 | 22.37 | 22.3506 | 294 |
| 1720040640 | 22.3445 | 0.12 | 0.54 | 22.3445 | 22.3445 | 22.3445 | 9 |
| 1719959400 | 22.2254 | 0.13 | 0.59 | 22.08 | 22.2254 | 22.08 | 74 |
| 1719873000 | 22.0942 | -0.19 | -0.87 | 22.21 | 22.21 | 22.0942 | 127 |
| 1719613800 | 22.2885 | 0 | 0.00 | 22.2885 | 22.2885 | 22.2885 | 0 |
| 1719527400 | 22.2885 | 0.04 | 0.17 | 22.26 | 22.2885 | 22.26 | 47 |
| 1719441000 | 22.2504 | 0.02 | 0.09 | 22.19 | 22.2504 | 22.19 | 151 |
| 1719354600 | 22.23 | -0.04 | -0.20 | 22.31 | 22.31 | 22.23 | 151 |
| 1719268200 | 22.2743 | 0.02 | 0.08 | 22.26 | 22.2743 | 22.26 | 129 |
| 1719009000 | 22.2564 | 0.04 | 0.20 | 22.18 | 22.2564 | 22.135 | 227 |
| 1718922600 | 22.2116 | 0.03 | 0.11 | 22.25 | 22.25 | 22.2116 | 84 |
| 1718749800 | 22.1864 | 0.03 | 0.14 | 22.14 | 22.1864 | 22.14 | 465 |
| 1718663400 | 22.1543 | 0.1 | 0.44 | 22.155 | 22.155 | 22.1543 | 321 |
| 1718404200 | 22.0568 | -0.13 | -0.59 | 22.1 | 22.1 | 21.99 | 3451 |
| 1718317800 | 22.1882 | -0.07 | -0.32 | 22.28 | 22.28 | 22.1882 | 217 |
| 1718231400 | 22.2585 | 0.18 | 0.81 | 22.38 | 22.38 | 22.2585 | 179 |
| 1718145000 | 22.0789 | -0.03 | -0.15 | 22.07 | 22.0789 | 22.07 | 363 |
| 1718058600 | 22.1131 | 0.1 | 0.46 | 21.93 | 22.1131 | 21.93 | 254 |
| 1717799400 | 22.0112 | -0.08 | -0.37 | 22.03 | 22.06 | 22.0112 | 349 |
| 1717713000 | 22.0928 | -0.02 | -0.10 | 22.0999 | 22.0999 | 22.0928 | 271 |
| 1717626600 | 22.1146 | 0.25 | 1.14 | 21.99 | 22.1146 | 21.99 | 254 |
| 1717540200 | 21.8657 | -0.09 | -0.40 | 21.84 | 21.8657 | 21.84 | 91 |
| 1717453800 | 21.9534 | -0.06 | -0.26 | 22.08 | 22.08 | 21.9534 | 279 |
| 1717194600 | 22.0102 | 0.23 | 1.06 | 21.84 | 22.0102 | 21.84 | 107 |
| 1717108200 | 21.78 | -0.1 | -0.46 | 21.78 | 21.78 | 21.78 | 210 |
| 1717021800 | 21.88 | -0.21 | -0.96 | 21.91 | 21.94 | 21.88 | 1839 |
| 1716935400 | 22.0926 | -0.04 | -0.16 | 22.13 | 22.19 | 22.0926 | 377 |
| 1716589800 | 22.1291 | 0.12 | 0.53 | 22.11 | 22.1291 | 22.11 | 275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
