Fidelity High Dividend ETF【FDVV】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Fidelity High Dividend ETF (FDVV)
Fidelity High Dividend ETF (FDVV) 과거

Fidelity High Dividend ETF (FDVV)

50.6742

-0.0158

( -0.03% )

업데이트: 00:56:12

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.8058	-1.56526806527	51.48	51.6169	50.44	551112	50.97883374	SP
4	0.4842	0.964734010759	50.19	51.6169	49.01	604406	50.44451587	SP
12	-1.1558	-2.22998263554	51.83	52.7818	49.01	548660	51.03547538	SP
26	2.4742	5.13319502075	48.2	52.7818	45.89	472074	50.42302231	SP
52	7.4142	17.1386962552	43.26	52.7818	42.53	384163	48.542997	SP
156	10.8042	27.0985703536	39.87	52.7818	32.35	253753	43.83142185	SP
260	18.1342	55.7289489859	32.54	52.7818	19.51	218294	40.43391321	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193400	50.69	-0.15	-0.30	50.78	51.0316	50.44	472438
1738107000	50.84	-0.04	-0.08	50.87	50.87	50.56	492464
1738020600	50.88	-0.53	-1.03	50.79	50.8997	50.5	621930
1737761400	51.41	0.26	0.51	51.48	51.6169	51.25	617614
1737675000	51.15	0	0.00	51.15	51.15	51.15	0
1737588600	51.15	-0.1	-0.20	51.41	51.41	51.09	571716
1737502200	51.25	0.37	0.73	50.975	51.25	50.9348	680696
1737156600	50.88	0.4	0.79	50.82	50.96	50.5501	589897
1737070200	50.48	0.09	0.18	50.4	50.55	50.255	552269
1736983800	50.39	0.63	1.27	50.31	50.44	50.14	489610
1736897400	49.76	0.3	0.61	49.67	49.8199	49.3846	485734
1736811000	49.46	0.11	0.22	49.03	49.48	49.01	522093
1736551800	49.35	-0.83	-1.65	49.93	49.9706	49.22	843869
1736379000	50.18	0.06	0.12	50.11	50.19	49.7777	632974
1736292600	50.12	-0.39	-0.77	50.68	50.7499	50.005	578639
1736206200	50.51	0.05	0.10	50.73	50.9492	50.4	720923
1735947000	50.46	0.48	0.96	50.17	50.5	50.08	729368
1735860600	49.98	0.04	0.08	50.19	50.34	49.6494	672660
1735687800	49.94	0.11	0.22	50.03	50.1563	49.72	687842
1735601400	49.83	-0.52	-1.03	49.93	50.09	49.61	746633
1735342200	50.35	-0.31	-0.61	50.45	50.559	50.06	419497
1735255800	50.66	0.1	0.20	50.5	50.71	50.37	334536
1735077840	50.56	0.38	0.76	50.23	50.56	50.15	328348
1734996600	50.18	0.33	0.66	49.81	50.18	49.59	815901
1734737400	49.85	0.19	0.38	49.1	50.119	49.07	484556
1734651000	49.66	-0.16	-0.32	50.01	50.25	49.63	597005
1734564600	49.82	-1.29	-2.52	51.13	51.1995	49.61	728150
1734478200	51.11	-0.24	-0.47	51.15	51.1696	50.9303	500518
1734391800	51.35	-0.13	-0.25	51.51	51.549	51.31	773250
1734132600	51.48	0.2	0.39	51.55	51.55	51.3247	429041
1734046200	51.28	-0.22	-0.43	51.38	51.43	51.22	1316570
1733959800	51.5	-0.03	-0.06	51.78	51.78	51.44	460251
1733873400	51.53	-0.27	-0.52	51.8	51.8	51.39	394994
1733787000	51.8	-0.25	-0.48	52.0468	52.08	51.78	376765
1733527800	52.05	-0.21	-0.40	52.32	52.4247	51.92	502525
1733441400	52.26	-0.01	-0.02	52.27	52.45	52.25	427225
1733355000	52.27	0.03	0.06	52.23	52.3299	52	480809
1733268600	52.24	-0.14	-0.27	52.4074	52.4738	52.1612	370272
1733182200	52.38	-0.25	-0.48	52.65	52.65	52.25	519941
1732917840	52.63	0.26	0.50	52.49	52.7818	52.4278	290962
1732750200	52.37	-0.14	-0.27	52.47	52.55	52.29	411958
1732663800	52.51	0.15	0.29	52.4	52.54	52.2316	337102
1732577400	52.36	0.01	0.02	52.59	52.719	52.16	600491
1732318200	52.35	0.22	0.42	52.21	52.4149	52.1547	530058
1732231800	52.13	0.39	0.75	51.97	52.25	51.6265	499856
1732145400	51.74	-0.06	-0.12	51.8	51.8	51.4	439007
1732059000	51.8	0.1	0.19	51.4357	51.89	51.305	385598
1731972600	51.7	0.35	0.68	51.36	51.74	51.31	415032
1731713400	51.35	-0.21	-0.41	51.5	51.51	51.16	584487
1731627000	51.56	-0.13	-0.25	51.82	51.82	51.4	608106
1731540600	51.69	0.03	0.06	51.72	51.79	51.4172	393208
1731454200	51.66	-0.31	-0.60	51.99	52.038	51.4166	473714
1731367800	51.97	-0.12	-0.23	52.14	52.1702	51.859	497379
1731108600	52.09	0.27	0.52	51.85	52.1665	51.81	467851
1731022200	51.82	0.18	0.35	51.83	51.8944	51.66	723325
1730935800	51.64	0.66	1.29	51.5553	51.7497	51.3	979691
1730849400	50.98	0.59	1.17	50.47	50.98	50.38	515887
1730763000	50.39	0.07	0.14	50.48	50.66	50.2051	319435
1730500200	50.32	-0.03	-0.06	50.54	50.84	50.24	464064
1730413800	50.35	-0.41	-0.81	50.61	50.6421	50.3204	408373
1730327400	50.76	-0.1	-0.20	50.78	51.0724	50.66	284298

Fidelity High Dividend ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관