Fidelity Disruptive Finance ETF【FDFF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
Fidelity Disruptive Finance ETF (FDFF)
Fidelity Disruptive Finance ETF (FDFF) 과거

Fidelity Disruptive Finance ETF (FDFF)

38.3642

0.6635

(1.76%)

마감 24 11월 6:00AM

38.3668

0.0026

(0.01%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.6342	4.44922406752	36.73	38.3668	36.575	3592	37.28264127	SP
4	3.9042	11.329657574	34.46	38.3668	33.99	3833	36.39140331	SP
12	5.5842	17.0353874314	32.78	38.3668	31.5945	2053	35.29461285	SP
26	7.8742	25.8255165628	30.49	38.3668	29.09	2002	32.73059584	SP
52	12.0342	45.7052791493	26.33	38.3668	26.33	2585	30.93274057	SP
156	13.3042	53.0893854749	25.06	38.3668	23.39	2690	29.13314237	SP
260	13.3042	53.0893854749	25.06	38.3668	23.39	2690	29.13314237	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318500	38.3642	0.66	1.76	37.935	38.52	37.935	3805
1732232100	37.7007	0.07	0.19	38.01	38.0276	37.7007	3875
1732145700	37.63	0.06	0.16	37.63	37.63	37.361	2213
1732059300	37.57	0.39	1.05	36.96	37.57	36.941	3544
1731972900	37.18	0.46	1.25	36.94	37.18	36.7778	2782
1731713700	36.72	-0.15	-0.41	36.73	36.765	36.575	5548
1731627300	36.87	-0.04	-0.11	37.21	37.21	36.87	3346
1731540900	36.91	-0.48	-1.28	37.6167	37.67	36.91	2723
1731454500	37.39	-0.35	-0.92	37.74	37.74	37.1737	10297
1731368100	37.7354	1.23	3.36	36.86	37.7354	36.86	10375
1731108900	36.51	0.63	1.76	36.16	36.51	36.16	3507
1731022500	35.88	-0.01	-0.03	35.86	36	35.841	3638
1730936100	35.89	1.43	4.15	35.7488	35.89	35.5429	4322
1730849700	34.46	0.47	1.38	34.14	34.46	34.1363	1603
1730763300	33.99	-0.01	-0.03	34.02	34.109	33.99	2856
1730500500	34	-0.14	-0.41	34.28	34.28	34	2269
1730414100	34.14	-0.62	-1.78	34.56	34.56	34.14	1888
1730327700	34.76	0.04	0.12	35.0315	35.05	34.7	8888
1730241300	34.72	-0.04	-0.12	34.82	34.8257	34.72	1367
1730154900	34.76	0.49	1.43	34.7043	34.76	34.7043	436
1729895700	34.27	-0.27	-0.78	34.46	34.72	34.27	1183
1729809300	34.54	0.27	0.79	34.61	34.61	34.3	584
1729722900	34.27	-0.33	-0.95	34.35	34.54	34.15	905
1729636500	34.6	-0.15	-0.43	34.74	34.74	34.52	3152
1729550100	34.75	-0.29	-0.83	35.04	35.04	34.75	597
1729290900	35.04	0.35	1.01	34.82	35.04	34.82	3535
1729204500	34.69	0.15	0.43	34.6	34.75	34.6	2049
1729118100	34.54	0.25	0.73	34.38	34.54	34.3699	1270
1729031700	34.29	0.11	0.33	34.19	34.415	34.19	1568
1728945300	34.1774	0.24	0.70	34	34.1774	34	1043
1728686100	33.94	0.54	1.62	33.7183	33.94	33.7183	1754
1728599700	33.4	0.01	0.03	33.38	33.4	33.325	691
1728513300	33.39	0.05	0.15	33.34	33.4337	33.34	666
1728426900	33.34	0.32	0.95	33.119999	33.34	33.11	730
1728340500	33.025	-0.31	-0.92	33.29	33.29	32.85	1401
1728081300	33.33	0.45	1.35	33.119999	33.33	33.119999	545
1727994900	32.884999	-0.12	-0.36	32.86	32.884999	32.84	1303
1727908500	33.005	0.13	0.38	33.0016	33.0688	33.0016	989
1727822100	32.88	-0.34	-1.02	33.13	33.13	32.845	903
1727735520	33.22	0.07	0.21	33.159399	33.22	33.0101	544
1727476500	33.15	0.15	0.45	33.14	33.321199	33.14	1428
1727390100	33	0.22	0.67	32.979999	33.0046	32.975	1551
1727303700	32.78	-0.28	-0.85	33.1	33.1	32.78	1334
1727217300	33.06	-0.17	-0.51	33.11	33.11	33.0099	824
1727130900	33.229999	0.16	0.48	33.189999	33.28	33.185	1443
1726871700	33.07	-0.27	-0.81	33.24	33.24	33.07	346
1726785300	33.34	0.55	1.68	33.2601	33.35	33.2601	807
1726698900	32.79	-0.04	-0.12	33	33	32.79	386
1726612500	32.83	0.02	0.05	32.939999	32.939999	32.83	366
1726526100	32.813299	0.24	0.75	32.659999	32.813299	32.58	494
1726266900	32.57	0.3	0.93	32.659999	32.68	32.57	1767
1726180500	32.27	0.36	1.13	31.98	32.27	31.98	1076
1726094100	31.91	0.07	0.22	31.75	31.94	31.75	2156
1726007700	31.84	-0.12	-0.38	31.97	31.97	31.84	233
1725921300	31.96	0.34	1.08	31.82	32.049	31.82	1053
1725662100	31.62	-0.49	-1.53	31.6053	31.62	31.5945	589
1725575700	32.11	-0.15	-0.46	32.195	32.195	31.95	1264
1725489300	32.259999	-0.05	-0.15	32.31	32.35	32.21	1017
1725402900	32.31	-0.53	-1.61	32.54	32.54	32.31	1124
1725057300	32.84	0.19	0.59	32.78	32.869999	32.78	1004
1724970900	32.649	0.38	1.17	32.59	32.799999	32.59	968
1724884500	32.27	-0.23	-0.71	32.38	32.5	32.189999	848
1724798100	32.5	0.16	0.49	32.33	32.5	32.33	713
1724711700	32.34	0.02	0.06	32.159999	32.5	32.159999	2954

Fidelity Disruptive Fina...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관