Fidelity Womens Leadership ETF (FDWM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.535 | -2.23849372385 | 23.9 | 23.9493 | 23.28 | 1348 | 23.93175178 | SP |
| 4 | -0.395 | -1.66245791246 | 23.76 | 24.1649 | 23.28 | 650 | 23.86201122 | SP |
| 12 | -0.695 | -2.88861180382 | 24.06 | 24.2438 | 22.92 | 337 | 23.77000218 | SP |
| 26 | 0.545 | 2.38825591586 | 22.82 | 24.2438 | 21.8665 | 272 | 23.49902355 | SP |
| 52 | 1.865 | 8.67441860465 | 21.5 | 24.2438 | 20.92 | 771 | 21.92745004 | SP |
| 156 | 5.865 | 33.5142857143 | 17.5 | 24.2438 | 15.07 | 690 | 19.41755532 | SP |
| 260 | 3.435 | 17.2353236327 | 19.93 | 24.2438 | 15.07 | 838 | 19.74739339 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 23.3436 | -0.47 | -1.98 | 23.86 | 23.86 | 23.3436 | 135 |
| 1740094200 | 23.8143 | -0.14 | -0.56 | 23.9 | 23.9 | 23.8143 | 70 |
| 1740007800 | 23.9493 | 0.02 | 0.07 | 23.8 | 23.9493 | 23.8 | 4972 |
| 1739921400 | 23.9335 | 0.11 | 0.47 | 23.9 | 23.9335 | 23.9 | 213 |
| 1739575800 | 23.8226 | 0.02 | 0.10 | 23.89 | 23.89 | 23.81 | 241 |
| 1739489400 | 23.7977 | 0.2 | 0.84 | 23.76 | 23.7977 | 23.7155 | 125 |
| 1739403000 | 23.5996 | -0.1 | -0.44 | 23.6117 | 23.6117 | 23.5996 | 143 |
| 1739316600 | 23.7044 | -0.04 | -0.17 | 23.61 | 23.71 | 23.61 | 643 |
| 1739230200 | 23.745 | 0.16 | 0.66 | 23.7 | 23.745 | 23.7 | 505 |
| 1738971000 | 23.59 | -0.25 | -1.04 | 23.88 | 23.88 | 23.59 | 524 |
| 1738884600 | 23.838 | -0.03 | -0.14 | 23.91 | 23.91 | 23.838 | 231 |
| 1738798200 | 23.8717 | 0.1 | 0.40 | 23.85 | 23.8717 | 23.85 | 103 |
| 1738711800 | 23.7759 | 0.04 | 0.17 | 23.7 | 23.7759 | 23.7 | 961 |
| 1738625400 | 23.7363 | -0.18 | -0.77 | 23.49 | 23.78 | 23.49 | 633 |
| 1738366200 | 23.9206 | -0.11 | -0.45 | 24.12 | 24.1649 | 23.9206 | 2093 |
| 1738279800 | 24.0276 | 0.16 | 0.69 | 24.0276 | 24.0276 | 24.0276 | 80 |
| 1738193400 | 23.8639 | -0.04 | -0.15 | 23.9 | 23.9 | 23.85 | 175 |
| 1738107000 | 23.8993 | 0.1 | 0.41 | 23.79 | 23.9 | 23.79 | 402 |
| 1738020600 | 23.8017 | -0.33 | -1.38 | 23.76 | 23.8017 | 23.76 | 131 |
| 1737761400 | 24.1342 | 0.05 | 0.21 | 24.2236 | 24.2236 | 24.1342 | 208 |
| 1737675000 | 24.0839 | 0 | 0.00 | 24.0839 | 24.0839 | 24.0839 | 0 |
| 1737588600 | 24.0839 | 0.09 | 0.37 | 24.0839 | 24.0839 | 24.0839 | 74 |
| 1737502200 | 23.9941 | 0.26 | 1.08 | 23.89 | 23.9941 | 23.89 | 18 |
| 1737156600 | 23.7376 | 0.14 | 0.60 | 23.7376 | 23.7376 | 23.7376 | 106 |
| 1737070200 | 23.5971 | 0.07 | 0.30 | 23.52 | 23.5971 | 23.52 | 120 |
| 1736983800 | 23.5275 | 0.34 | 1.45 | 23.64 | 23.64 | 23.5275 | 32 |
| 1736897400 | 23.1901 | 0.06 | 0.28 | 23.23 | 23.23 | 23.1901 | 118 |
| 1736811000 | 23.1262 | 0.05 | 0.23 | 22.94 | 23.1262 | 22.94 | 40 |
| 1736551800 | 23.0736 | -0.26 | -1.13 | 23.18 | 23.18 | 23.0736 | 79 |
| 1736379000 | 23.3382 | -0.03 | -0.12 | 23.37 | 23.37 | 23.3382 | 127 |
| 1736292600 | 23.3674 | -0.1 | -0.42 | 23.65 | 23.65 | 23.3674 | 317 |
| 1736206200 | 23.4662 | 0.21 | 0.89 | 23.48 | 23.48 | 23.4662 | 238 |
| 1735947000 | 23.259 | 0.27 | 1.18 | 23.11 | 23.259 | 23.11 | 89 |
| 1735860600 | 22.9874 | -0.02 | -0.08 | 23.15 | 23.15 | 22.9874 | 231 |
| 1735687800 | 23.0053 | -0.08 | -0.34 | 23.18 | 23.18 | 22.98 | 233 |
| 1735601400 | 23.0844 | -0.17 | -0.73 | 23.09 | 23.09 | 22.92 | 150 |
| 1735342200 | 23.2538 | -0.26 | -1.10 | 23.4 | 23.4 | 23.2 | 436 |
| 1735255800 | 23.5123 | 0.04 | 0.16 | 23.42 | 23.5123 | 23.42 | 155 |
| 1735077840 | 23.4741 | 0.17 | 0.75 | 23.37 | 23.4741 | 23.37 | 71 |
| 1734996600 | 23.3002 | 0.09 | 0.37 | 23.21 | 23.3002 | 23.2 | 444 |
| 1734737400 | 23.214 | 0.24 | 1.05 | 22.92 | 23.25 | 22.92 | 304 |
| 1734651000 | 22.972 | -0.08 | -0.35 | 22.972 | 22.972 | 22.972 | 38 |
| 1734564600 | 23.0533 | -0.67 | -2.83 | 23.75 | 23.75 | 23.0533 | 82 |
| 1734478200 | 23.7238 | -0.15 | -0.61 | 23.75 | 23.7525 | 23.7238 | 397 |
| 1734391800 | 23.8692 | 0.03 | 0.13 | 23.9 | 23.9 | 23.8692 | 167 |
| 1734132600 | 23.8375 | -0.06 | -0.24 | 24.02 | 24.02 | 23.8375 | 151 |
| 1734046200 | 23.8955 | -0.18 | -0.75 | 23.95 | 23.95 | 23.8955 | 153 |
| 1733959800 | 24.0751 | 0.15 | 0.64 | 24.11 | 24.11 | 24.0751 | 2 |
| 1733873400 | 23.9225 | -0.11 | -0.47 | 23.93 | 23.93 | 23.9225 | 68 |
| 1733787000 | 24.0358 | -0.08 | -0.35 | 24.09 | 24.09 | 24.0358 | 177 |
| 1733527800 | 24.1206 | 0.05 | 0.20 | 24.21 | 24.21 | 24.1206 | 137 |
| 1733441400 | 24.0721 | -0.17 | -0.71 | 24.1 | 24.1 | 24.0721 | 309 |
| 1733355000 | 24.2438 | 0.22 | 0.93 | 24.16 | 24.2438 | 24.16 | 81 |
| 1733268600 | 24.0193 | -0.03 | -0.12 | 23.98 | 24.0193 | 23.98 | 430 |
| 1733182200 | 24.0479 | 0.06 | 0.25 | 24.06 | 24.06 | 24.0479 | 160 |
| 1732917840 | 23.9873 | 0.1 | 0.40 | 23.9873 | 23.9873 | 23.9873 | 56 |
| 1732750200 | 23.8917 | -0.08 | -0.34 | 23.93 | 23.93 | 23.8917 | 22 |
| 1732663800 | 23.9735 | 0.05 | 0.20 | 23.9 | 23.9735 | 23.9 | 490 |
| 1732577400 | 23.9245 | 0.2 | 0.85 | 23.95 | 23.95 | 23.91 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
