Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

Fidelity U.S. Low Volatility ETF (FCUL.NE)

50.56
+0.48
+(0.96%)
At close: May 2 at 3:42:15 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202550.2650.5650.2550.5650.563,978
May 1, 202550.3950.3950.0850.0850.087,854
Apr 30, 202549.4149.9249.3249.9249.926,011
Apr 29, 202549.6050.0249.6049.9549.956,885
Apr 28, 202549.4349.4949.4349.4549.452,461
Apr 25, 202549.4849.4949.4849.4849.48786
Apr 24, 202549.0949.4549.0949.4449.442,562
Apr 23, 202549.5849.7549.1149.1149.111,075
Apr 22, 202548.4748.8348.4048.7548.75989
Apr 21, 202548.8948.8947.6347.6347.631,070
Apr 17, 202548.9349.1748.9349.1349.132,107
Apr 16, 202549.5149.5148.8248.8248.822,349
Apr 15, 202549.6049.7849.6049.7849.78265
Apr 14, 202549.5649.6049.3749.6049.6023,361,126
Apr 11, 202547.9648.8147.9648.8148.81521
Apr 10, 202548.1048.6448.1048.2548.252,478
Apr 9, 202546.9149.7246.7549.7249.728,814
Apr 8, 202548.4048.7347.5747.5847.582,821
Apr 7, 202546.0048.0846.0047.7947.7910,101
Apr 4, 202550.3150.3148.4048.4048.4010,506
Apr 3, 202550.6350.9450.6350.6950.691,347
Apr 2, 202552.1852.3352.0752.3352.332,020
Apr 1, 202552.2952.2951.9852.0352.03650
Mar 31, 202552.0852.3651.9352.3652.361,810
Mar 28, 202551.4851.4851.4751.4751.472,455
Mar 27, 2025 0.13745 Dividend
Mar 27, 202552.0552.1152.0552.0752.07600
Mar 26, 202552.0152.0151.9351.9651.821,533
Mar 25, 202551.8751.9351.7851.7851.643,380
Mar 24, 202551.9851.9851.9451.9851.841,600
Mar 21, 202551.5251.6451.4651.5951.451,286
Mar 20, 202552.1952.1951.7751.7751.63556
Mar 19, 202551.9952.1451.9252.1452.002,127
Mar 18, 202551.8051.8051.8051.8051.66300
Mar 17, 202552.0052.1451.9652.1351.991,904
Mar 14, 202551.5951.9051.5951.9051.76706
Mar 13, 202551.6951.6951.4751.5151.37600
Mar 12, 202551.9151.9151.6251.6251.481,959
Mar 11, 202552.6152.6152.0452.0451.903,464
Mar 7, 202553.2253.2253.0553.0552.91477
Mar 6, 202552.5352.5352.3552.3552.2138,066
Mar 5, 202553.1153.1752.7153.1052.967,492
Mar 4, 202553.7153.7653.1153.1152.972,490
Mar 3, 202553.9953.9953.6653.8953.756,659
Feb 28, 202553.5353.6153.5353.6153.47473
Feb 27, 202553.4553.4653.1253.1252.981,633
Feb 26, 202553.3353.3352.9652.9752.834,833
Feb 25, 202553.0553.2053.0553.2053.0627,255
Feb 24, 202552.8852.8852.7252.7952.655,413
Feb 21, 202552.5852.6852.5752.6152.474,466
Feb 20, 202552.5052.5352.5052.5352.391,656
Feb 19, 202552.8352.9452.8352.9452.80510
Feb 18, 202552.3052.4652.3052.4552.31559
Feb 14, 202552.3952.3952.3252.3252.18908
Feb 13, 202552.8252.8352.7152.7152.571,167
Feb 12, 202552.7352.7852.7252.7852.641,169
Feb 11, 202552.7952.8052.6552.7652.62464
Feb 10, 202552.7752.7752.7752.7752.63329
Feb 7, 202553.1453.1452.5452.5452.40670
Feb 6, 202553.3053.3053.0153.1653.021,728
Feb 5, 202552.9653.3252.9653.3253.183,295
Feb 4, 202553.0653.2053.0653.1052.961,104
Feb 3, 202553.8254.0553.8154.0053.863,431
Jan 31, 202553.9153.9153.4953.7253.584,170
Jan 30, 202553.4853.7353.2653.7353.592,711
Jan 29, 202553.2953.2952.9652.9652.8223,496
Jan 28, 202553.0953.2853.0653.0852.94119,312
Jan 27, 202552.8553.1452.8553.1453.001,726
Jan 24, 202552.6952.6952.6652.6652.52602
Jan 23, 202552.5552.6752.5552.6752.531,152
Jan 22, 202552.8352.8352.7852.7852.64554
Jan 21, 202552.6552.7652.5352.5352.39717
Jan 20, 202552.9052.9052.1752.3752.233,896
Jan 17, 202552.4252.6452.4252.5552.411,021
Jan 16, 202551.7751.9451.7751.9451.801,792
Jan 15, 202551.5851.5851.4751.5751.43530
Jan 14, 202551.1951.2651.0351.2651.121,154
Jan 13, 202550.9951.1850.9951.1851.04203
Jan 10, 202551.3751.3750.9550.9750.842,668
Jan 9, 202551.4451.6051.4451.5951.451,429
Jan 7, 202551.3051.3051.3051.3051.16365
Jan 3, 202551.7052.0651.7051.9651.824,153
Jan 2, 202551.9251.9251.5651.5651.42298
Dec 31, 202451.8451.8451.8151.8151.671,525
Dec 30, 202452.1152.1152.1152.1151.97100
Dec 27, 202452.6952.6952.4352.5552.416,551
Dec 24, 202452.7852.7852.7852.7852.641,072
Dec 23, 202452.1452.1452.1452.1452.00388
Dec 20, 202451.8652.3351.8252.2352.091,097
Dec 19, 202451.9751.9951.9451.9451.80667
Dec 18, 202452.8352.8352.0552.0751.931,774
Dec 17, 202452.9952.9952.8152.8152.671,930
Dec 16, 202453.0653.0653.0653.0652.921,335
Dec 13, 202452.6452.7252.6452.7052.56498
Dec 12, 202452.4752.5452.4752.5452.401,253
Dec 11, 202452.7952.7952.4252.4252.282,798
Dec 10, 202452.5752.5752.5652.5652.422,834
Dec 9, 202452.7952.8452.5052.6552.512,075
Dec 6, 202453.1853.1852.8452.8452.702,518
Dec 5, 202452.5152.7152.5052.5952.454,506
Dec 4, 202452.8852.8852.8152.8852.741,291
Dec 3, 202452.8952.9052.8252.8652.723,523
Dec 2, 202452.9153.0452.9052.9552.811,566
Nov 29, 202453.0753.3152.7553.0952.952,887
Nov 28, 202452.9953.1052.9953.1052.963,941
Nov 27, 202453.0753.0752.8852.8852.742,566
Nov 26, 202452.8453.0352.8453.0352.891,789
Nov 25, 202452.3752.4552.2652.3552.211,957
Nov 22, 202452.0052.1652.0052.1652.024,885
Nov 21, 202451.3551.8351.3551.8351.697,659
Nov 20, 202451.3151.3251.1351.1350.99645
Nov 19, 202450.9051.1950.9051.0750.937,114
Nov 18, 202451.5351.5651.3751.4151.274,714
Nov 15, 202451.7751.7751.4451.5151.373,805
Nov 14, 202451.8851.9051.8351.8751.733,886
Nov 13, 202452.1152.1452.1152.1351.99464
Nov 12, 202451.9052.0651.9051.9351.792,505
Nov 11, 202452.1052.1051.9251.9251.781,800
Nov 8, 202452.0052.0551.8651.8651.723,417
Nov 7, 202451.2951.4351.2851.3251.1828,864
Nov 6, 202451.3051.5751.1651.5351.3916,122
Nov 5, 202450.1850.3050.1850.3050.171,430
Nov 1, 202450.6450.6650.5950.6050.475,575
Oct 31, 202450.5850.5850.4450.4550.32940
Oct 30, 202451.1551.1550.7750.7750.641,981
Oct 29, 202451.2251.2351.0751.0850.947,644
Oct 28, 202451.0851.0851.0651.0850.94580
Oct 25, 202451.1551.1550.9050.9050.772,154
Oct 24, 202451.0451.0750.9650.9650.832,991
Oct 23, 202451.3751.3751.1051.1951.05907
Oct 22, 202451.3251.3851.3151.3851.2437,519
Oct 21, 202451.6551.6551.5151.5851.443,162
Oct 18, 202451.6251.7651.6251.7351.591,129
Oct 17, 202451.7051.7051.4751.5151.37612
Oct 16, 202451.2451.3551.2251.3551.21532
Oct 15, 202451.3351.3351.3351.3351.19178
Oct 11, 202450.6850.6850.5550.5550.422,486
Oct 10, 202450.3650.3650.2550.3350.201,621
Oct 9, 202449.5950.2449.5950.2450.111,246
Oct 7, 202449.5349.5349.2149.2149.08900
Oct 4, 202449.3749.5649.3749.5649.43678
Oct 3, 202449.2449.3249.2449.3249.191,316
Oct 2, 202449.4049.4049.3849.4049.271,660
Oct 1, 202449.5149.5749.5149.5749.44701
Sep 30, 202449.4349.4349.4349.4349.30195
Sep 27, 202449.5649.5649.5649.5649.43132
Sep 26, 2024 0.10199 Dividend
Sep 26, 202449.2949.3349.2849.3349.20500
Sep 25, 202449.4749.4749.3149.3149.08325
Sep 24, 202449.5649.5649.5449.5449.31250
Sep 23, 202449.8649.8649.4849.6449.411,812
Sep 20, 202449.7349.7349.6949.6949.46950
Sep 19, 202449.7149.7249.5249.6149.381,850
Sep 18, 202449.7149.7149.5149.5349.301,366
Sep 17, 202449.6249.6249.6149.6149.38281
Sep 13, 202449.4449.6149.4449.6149.38300
Sep 12, 202449.1549.2449.1549.2349.001,626
Sep 11, 202448.4249.0448.4249.0448.812,376
Sep 10, 202449.1149.1848.9749.1648.932,578
Sep 9, 202448.8348.8648.8348.8648.63751
Sep 6, 202448.9148.9148.5648.5648.33387
Sep 5, 202448.8348.8348.8348.8348.60468
Sep 4, 202449.0049.0048.9048.9148.68449
Sep 3, 202449.2149.2148.9948.9948.76300
Aug 30, 202448.7949.0048.6948.9648.7398,396
Aug 29, 202448.7048.7548.6348.6348.401,745
Aug 28, 202448.4348.4348.3648.4348.201,871
Aug 27, 202448.3348.3348.2848.2848.05273
Aug 26, 202448.3248.3848.3248.3848.15400
Aug 23, 202448.2748.2748.1348.1347.90575
Aug 22, 202448.5448.5448.3948.5348.30902
Aug 21, 202448.4548.5548.4348.5548.3213,040
Aug 20, 202448.5048.5548.4548.5448.311,573
Aug 16, 202448.4448.5148.4448.5148.28625
Aug 15, 202448.3048.4848.3048.4848.25339
Aug 14, 202447.8348.0547.8348.0547.823,154
Aug 13, 202447.5447.6947.5447.6747.453,721
Aug 12, 202447.5647.5647.3547.4347.21300
Aug 9, 202447.6547.6547.3447.5447.321,691
Aug 8, 202447.3647.4647.3647.4147.19900
Aug 7, 202447.1047.1046.9346.9446.722,338
Aug 6, 202447.2447.4146.9846.9846.761,720
Aug 2, 202447.9747.9747.9747.9747.74105
Aug 1, 202448.0448.2648.0448.2648.031,607
Jul 31, 202448.0448.0447.9547.9547.721,100
Jul 30, 202447.9447.9947.9447.9947.76283
Jul 29, 202447.8347.8547.8247.8547.622,775
Jul 26, 202447.4847.7847.3747.6947.472,289
Jul 25, 202447.2647.2647.2647.2647.04300
Jul 24, 202447.3247.3847.2747.2747.052,706
Jul 23, 202447.6547.7247.5347.5547.331,164
Jul 22, 202447.5847.5847.5147.5447.321,017
Jul 19, 202447.9747.9747.2147.2547.032,406
Jul 18, 202447.8647.8647.5847.5847.36373
Jul 17, 202447.5847.7847.5847.7847.561,510
Jul 16, 202447.3947.4747.3947.4547.231,363
Jul 15, 202447.1547.1647.1547.1646.941,485
Jul 12, 202446.5647.0946.5647.0646.843,147
Jul 11, 202446.3346.5446.3346.5446.325,283
Jul 10, 202446.0946.3946.0946.3946.1713,480
Jul 9, 202446.1046.1546.0446.0445.823,731
Jul 8, 202446.3246.3346.2046.2246.0013,435
Jul 5, 202446.1246.2246.1046.2246.002,305
Jul 4, 202446.0746.4045.8646.4046.1810,684
Jul 3, 202446.1446.1645.9446.1645.941,450
Jul 2, 202446.0846.1446.0846.1445.921,200
Jun 28, 202446.3746.3746.3746.3746.15100
Jun 27, 202446.2346.3246.2346.3246.10543
Jun 26, 2024 0.10038 Dividend
Jun 26, 202446.2546.3346.2546.3346.117,697
Jun 25, 202446.3146.3446.3146.3246.002,220
Jun 24, 202446.4946.7446.4946.6346.314,563
Jun 21, 202446.6246.6446.5946.6446.322,315
Jun 20, 202446.4946.5546.4646.5046.182,875
Jun 19, 202446.5646.5946.5646.5946.27418
Jun 18, 202446.6146.6146.4846.4846.16703
Jun 17, 202446.4746.4946.4746.4946.17500
Jun 14, 202446.1146.1146.0946.0945.771,250
Jun 13, 202446.2046.2046.1746.1745.85461
Jun 12, 202446.1146.1846.0846.1045.781,601
Jun 11, 202446.0346.1046.0346.0845.76703
Jun 10, 202446.0546.0546.0546.0545.73110
Jun 7, 202446.1746.1746.0746.0745.751,049
Jun 6, 202445.9545.9545.7645.7645.451,764
Jun 5, 202445.8145.8145.8145.8145.50400
Jun 4, 202445.6245.6245.6245.6245.31335
Jun 3, 202445.6245.6245.4245.4245.11626
May 31, 202444.9444.9444.9444.9444.63100
May 30, 202445.0545.0945.0545.0944.78366
May 29, 202445.1445.1845.1145.1244.811,445
May 28, 202445.2245.2245.1845.2244.91800
May 27, 202445.8245.8645.8245.8545.541,200
May 24, 202445.8645.8645.7945.7945.48330
May 23, 202445.9345.9345.8745.8745.56262
May 22, 202445.9246.2945.9246.2845.965,468
May 21, 202446.1846.1846.1846.1845.86400
May 16, 202445.9145.9145.8945.8945.57609
May 15, 202445.6845.6845.5445.6345.32582
May 14, 202445.4545.5645.4245.5545.246,039
May 10, 202445.6545.6745.6545.6745.361,487
May 8, 202445.5145.5345.5145.5345.22201
May 7, 202445.4345.5345.3945.4845.172,820
May 6, 202444.8045.0644.8045.0244.711,177
May 3, 202444.4544.7144.4044.7144.40898

Related Tickers