Fidelity US High Dividend ETF Historical Data - FCUD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Fidelity US High Dividend ETF (FCUD)
Fidelity US High Dividend ETF (FCUD) Historical

Fidelity US High Dividend ETF (FCUD)

33.82

0.07

(0.21%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	33.75	0	0.00	33.75	33.75	33.75	0
1714081200	33.75	-0.15	-0.44	33.71	33.8	33.69	4242
1713994800	33.9	0.26	0.77	33.89	33.9	33.89	342
1713908400	33.64	0.12	0.36	33.69	33.69	33.62	900
1713822000	33.52	0.11	0.33	33.56	33.57	33.52	5472
1713562800	33.409999	0.09	0.27	33.299999	33.47	33.299999	8161
1713476400	33.32	-0.02	-0.06	33.369999	33.369999	33.27	1794
1713390000	33.34	-0.07	-0.21	33.47	33.47	33.34	7322
1713303600	33.409999	-0.11	-0.33	33.47	33.54	33.36	3540
1713217200	33.52	-0.3	-0.89	33.97	33.97	33.509999	7952
1712958000	33.82	-0.18	-0.53	34.16	34.16	33.78	11133
1712871600	34	0.17	0.50	33.99	34	33.82	1315
1712785200	33.83	-0.19	-0.56	33.75	33.85	33.74	6542
1712698800	34.02	0.15	0.44	34	34.02	33.9	1467
1712612400	33.87	-0.07	-0.21	34.04	34.04	33.87	1871
1712353200	33.94	0.36	1.07	33.77	33.96	33.77	1383
1712266800	33.58	-0.15	-0.44	33.83	33.84	33.58	3110
1712180400	33.73	-0.14	-0.41	33.73	33.73	33.73	500
1712094000	33.87	-0.11	-0.32	33.87	33.88	33.87	210
1712007600	33.98	-0.05	-0.15	34.01	34.02	33.98	1603
1711662000	34.03	0.11	0.32	34	34.09	34	3812
1711575600	33.92	0.42	1.25	33.81	33.92	33.79	400
1711489200	33.5	-0.18	-0.53	33.5	33.5	33.5	101
1711402800	33.68	-0.18	-0.53	33.69	33.69	33.68	1290
1711143600	33.86	0.04	0.12	33.86	33.86	33.86	45
1711057200	33.82	0.23	0.68	33.91	33.91	33.82	3137
1710970800	33.59	0.03	0.09	33.57	33.59	33.57	400
1710884400	33.56	0.2	0.60	33.58	33.58	33.56	1602
1710798000	33.36	0.08	0.24	33.479999	33.49	33.36	1130
1710538800	33.28	-0.04	-0.12	33.17	33.31	33.17	1800
1710452400	33.32	-0.07	-0.21	33.14	33.34	33.14	2000
1710366000	33.39	0.06	0.18	33.39	33.39	33.39	1690
1710279600	33.33	0.16	0.48	33.299999	33.33	33.24	521
1710193200	33.17	0.13	0.39	33.119999	33.17	33.119999	910
1709937600	33.04	0.02	0.06	33.1	33.159999	33.04	3142
1709851200	33.02	0.08	0.24	33.13	33.13	33	2556
1709764800	32.939999	0.02	0.06	32.99	33.04	32.939999	1441
1709678400	32.92	-0.18	-0.54	33.03	33.03	32.86	2053
1709592000	33.1	0.26	0.79	32.92	33.13	32.92	2495
1709332800	32.84	0.13	0.40	32.71	32.84	32.71	254
1709246400	32.71	0.13	0.40	32.759999	32.78	32.71	2529
1709160000	32.58	0.11	0.34	32.47	32.58	32.47	2300
1709073600	32.47	0.14	0.43	32.42	32.49	32.42	400
1708987200	32.33	-0.34	-1.04	32.729999	32.729999	32.33	5360
1708728000	32.67	0.15	0.46	32.71	32.71	32.67	1068
1708641600	32.52	0.21	0.65	32.409999	32.52	32.409999	4205
1708555200	32.31	0.14	0.44	32.15	32.31	32.15	1655
1708468800	32.17	-0.18	-0.56	32.259999	32.259999	32.1	3080
1708123200	32.35	0.04	0.12	32.369999	32.479999	32.35	1971
1708036800	32.31	0.24	0.75	32.25	32.33	32.22	1310
1707950400	32.07	0.22	0.69	32	32.07	31.95	4757
1707864000	31.85	-0.29	-0.90	31.9	31.9	31.69	1127
1707777600	32.14	0.23	0.72	31.79	32.2	31.79	639
1707518400	31.91	0.05	0.16	31.85	31.91	31.85	2000
1707432000	31.86	-0.02	-0.06	31.73	31.87	31.73	600
1707345600	31.88	0.05	0.16	31.8	31.91	31.8	5552
1707259200	31.83	-0.04	-0.13	31.9	31.9	31.83	392
1707172800	31.87	-0.05	-0.16	31.82	31.97	31.82	777
1706913600	31.92	0.16	0.50	31.71	31.95	31.7	1208
1706827200	31.76	0.06	0.19	31.99	31.99	31.61	4225
1706740800	31.7	-0.32	-1.00	31.91	31.96	31.7	2592
1706654400	32.02	0.1	0.31	32.06	32.06	31.98	1690
1706568000	31.92	0.02	0.06	31.84	31.92	31.84	383

Fidelity US High Dividen...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions