Fidelity Low Volatility Factor ETF【FDLO】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Fidelity Low Volatility Factor ETF (FDLO)
Fidelity Low Volatility Factor ETF (FDLO) 과거

Fidelity Low Volatility Factor ETF (FDLO)

60.60

0.23

(0.38%)

마감 15 9월 5:00AM

60.69

0.09

(0.15%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.82	3.09629125553	58.78	60.78	58.78	106127	59.7300782	SP
4	3.2	5.57491289199	57.4	60.78	56.1034	86311	58.54130733	SP
12	4.78	8.56323898244	55.82	60.78	53.62	88135	56.77910623	SP
26	10.37	20.6450328489	50.23	60.78	47.4099	107893	54.3395939	SP
52	10.97	22.1035663913	49.63	60.78	41.37	71418	50.95835935	SP
156	23.6	63.7837837838	37	60.78	26.22	76517	45.78968755	SP
260	0	0	0	60.78	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726266600	60.6	0.23	0.38	60.51	60.78	60.51	61834
1726180200	60.37	0.31	0.51	60.06	60.37	59.82	100405
1726093800	60.065	0.13	0.23	59.86	60.065	58.97	41728
1726007400	59.93	0.3	0.50	59.88	59.94	59.59	83348
1725921000	59.63	0.34	0.57	59.44	59.81	59.4	274174
1725661800	59.29	-0.41	-0.69	59.77	59.83	59.13	58533
1725575400	59.7	-0.27	-0.44	60.08	60.08	59.49	77925
1725489000	59.965	-0.07	-0.11	59.89	60.09	59.78	246433
1725402600	60.03	-0.55	-0.91	60.4	60.4	59.78	30887
1725057000	60.58	0.45	0.75	60.19	60.58	59.93	51636
1724970600	60.13	0.32	0.54	60.2	60.4504	59.95	62200
1724884200	59.81	-0.11	-0.18	59.92	60.0697	59.545	55872
1724797800	59.92	0.08	0.13	59.76	59.9999	59.735	69171
1724711400	59.84	0.08	0.13	59.81	59.96	59.75	245706
1724452200	59.76	0.45	0.76	59.57	59.77	59.37	72044
1724365800	59.3094	-0.31	-0.52	59.77	59.8092	59.22	87227
1724279400	59.62	0.17	0.29	59.53	59.685	59.45	55774
1724193000	59.45	0.17	0.29	59.33	59.47	59.32	99907
1724106600	59.2777	0.27	0.45	59.05	59.29	59.05	251326
1723847400	59.01	0.12	0.20	58.78	59.0966	58.78	52109
1723761000	58.89	0.54	0.93	58.79	58.89	58.63	72311
1723674600	58.35	0.23	0.40	58.09	58.39	58.08	55229
1723588200	58.12	0.56	0.97	57.68	58.12	57.68	45995
1723501800	57.56	-0.06	-0.10	57.71	57.76	57.43	81524
1723242600	57.62	0.2	0.35	57.32	57.77	57.29	124549
1723156200	57.42	0.91	1.61	56.92	57.48	56.89	81125
1723069800	56.51	-0.21	-0.37	57.02	57.379	56.5	78263
1722983400	56.72	0.34	0.60	56.4	57.255	56.4	267127
1722897000	56.38	-1.56	-2.69	56.43	56.9	56.1034	104776
1722637800	57.94	-0.46	-0.79	57.95	58.2078	57.5	107238
1722551400	58.4	-0.13	-0.22	58.57	58.82	58.04	85465
1722465000	58.5262	0.14	0.24	58.62	58.71	58.3702	36597
1722378600	58.3849	0.2	0.34	58.26	58.46	57.9751	61727
1722292200	58.1899	0.1	0.17	58.26	58.34	58.01	72554
1722033000	58.09	0.58	1.01	57.65	58.3	57.65	71448
1721946600	57.51	-0.08	-0.13	57.65	58.23	57.51	55232
1721860200	57.5858	-0.73	-1.25	58.03	58.05	57.5858	76397
1721773800	58.3168	-0.11	-0.19	58.42	58.56	58.3168	69573
1721687400	58.43	0.33	0.57	58.42	58.5277	58.21	57587
1721428200	58.0983	-0.41	-0.70	58.38	58.555	58.085	59102
1721341800	58.51	-0.53	-0.90	58.99	59.135	58.379	66502
1721255400	59.04	0.09	0.15	58.67	59.11	58.67	87013
1721169000	58.95	0.46	0.79	58.73	59.01	58.73	62839
1721082600	58.49	0.14	0.24	58.57	58.79	58.465	58410
1720823400	58.35	0.3	0.52	58.18	58.72	58.18	54010
1720737000	58.05	0.03	0.05	58.04	58.17	57.87	77583
1720650600	58.02	0.47	0.82	57.57	58.045	57.57	61946
1720564200	57.55	-0.1	-0.17	57.72	57.72	57.5	124938
1720477800	57.65	-0.03	-0.05	57.75	57.75	57.54	53754
1720218600	57.68	0.4	0.70	57.37	57.715	57.37	66449
1720040640	57.28	-0.1	-0.17	57.37	57.44	57.25	89385
1719959400	57.3802	0.27	0.47	56.97	57.3802	56.97	54117
1719873000	57.11	-0.19	-0.33	57.16	57.27	56.973	49670
1719613800	57.3	0	0.00	57.3	57.3	57.3	0
1719527400	57.3	0.09	0.16	57.26	57.35	57.155	56474
1719441000	57.21	-0.04	-0.07	57.08	57.29	56.98	53823
1719354600	57.25	-0.17	-0.30	57.45	57.45	57.12	87803
1719268200	57.42	0.24	0.42	57.32	57.675	57.24	79410
1719009000	57.18	0.04	0.07	57.4	57.4	57.04	55371
1718922600	57.14	0.11	0.19	56.96	57.295	56.96	174013
1718749800	57.03	0.02	0.04	57.03	57.11	56.91	57203
1718663400	57.01	0.42	0.74	56.43	57.085	56.43	63136
1718404200	56.59	-0.06	-0.11	56.38	56.59	56.3299	42306

Fidelity Low Volatility ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관