Fidelity Disruptive Technology ETF【FDTX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Fidelity Disruptive Technology ETF (FDTX)
Fidelity Disruptive Technology ETF (FDTX) 과거

Fidelity Disruptive Technology ETF (FDTX)

36.57

-0.49

(-1.31%)

마감 04 2월 6:00AM

36.57

0.00

( 0.00% )

시간외 단일가: 6:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.42	1.16182572614	36.15	37.6721	36.0043	23579	36.95385765	SP
4	-0.4922	-1.32803773117	37.0622	37.68	34.88	22951	36.50686825	SP
12	0.95	2.66704098821	35.62	37.7	34.56	16755	36.31006675	SP
26	9.36	34.3991179713	27.21	37.7	27.15	17276	33.93749253	SP
52	5.56	17.9297000967	31.01	37.7	27.15	27146	32.58925952	SP
156	11.34	44.9464922711	25.23	37.7	22.25	23180	30.91845088	SP
260	11.34	44.9464922711	25.23	37.7	22.25	23180	30.91845088	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738625700	36.57	-0.49	-1.31	36.41	36.8457	36.05	18176
1738366500	37.056	0.04	0.10	37.44	37.6721	36.97	24430
1738280100	37.02	0.06	0.16	37.06	37.1945	36.79	21810
1738193700	36.96	-0.09	-0.24	37.23	37.23	36.68	23359
1738107300	37.05	0.99	2.75	36.15	37.1295	36.0043	30118
1738020900	36.06	-1.31	-3.51	35.56	36.55	35.56	41483
1737761700	37.3736	-0.05	-0.12	37.5	37.68	37.3162	42341
1737675300	37.42	0	0.00	37.42	37.42	37.42	0
1737588900	37.42	0.65	1.77	37.41	37.59	37.33	41359
1737502500	36.77	0.58	1.60	36.54	36.8517	36.4001	15384
1737156900	36.19	0.29	0.81	36.43	36.43	36.1653	15085
1737070500	35.9	0.11	0.31	36.04	36.2822	35.84	15892
1736984100	35.79	0.69	1.97	35.67	35.989	35.67	12623
1736897700	35.1	0	0.00	35.3	35.47	34.95	13763
1736811300	35.1	-0.45	-1.27	34.88	35.14	34.88	27616
1736552100	35.55	-0.62	-1.71	35.62	35.76	35.3	22725
1736379300	36.17	0.07	0.19	36.06	36.2456	35.9054	7523
1736292900	36.1	-0.82	-2.22	37.0622	37.0622	35.96	16479
1736206500	36.92	0.79	2.19	36.73	37.0499	36.73	18293
1735947300	36.13	0.56	1.57	35.86	36.18	35.8	13418
1735860900	35.57	0.22	0.62	35.56	35.88	35.24	13329
1735688100	35.35	-0.43	-1.20	35.74	35.759	35.31	24150
1735601700	35.7796	-0.33	-0.91	35.52	35.89	35.36	17293
1735342500	36.11	-0.46	-1.26	36.0839	36.11	35.74	8227
1735256100	36.57	0	0.00	36.48	36.65	36.451	11717
1735077840	36.57	0.26	0.71	36.38	36.61	36.355	5781
1734996900	36.3134	0.3	0.84	36.14	36.3741	35.89	17520
1734737700	36.01	0.39	1.09	35.22	36.2776	35.22	13903
1734651300	35.62	0.01	0.03	36.07	36.07	35.6	18932
1734564900	35.61	-1.41	-3.81	37.03	37.1725	35.61	20637
1734478500	37.02	-0.46	-1.23	37.26	37.26	36.98	13694
1734392100	37.48	0.41	1.11	37.135	37.5791	37.135	19458
1734132900	37.07	-0.01	-0.03	37.35	37.41	36.8851	11763
1734046500	37.08	-0.34	-0.90	37.2	37.2689	37.05	19207
1733960100	37.4161	0.76	2.06	37	37.4799	37	12668
1733873700	36.66	-0.42	-1.13	37.258	37.27	36.535	8115
1733787300	37.08	-0.54	-1.44	37.5	37.54	37.04	10340
1733528100	37.62	0.3	0.80	37.5	37.7	37.5	11014
1733441700	37.32	-0.33	-0.88	37.455	37.507	37.3	10819
1733355300	37.65	1.25	3.43	37.0995	37.66	37.0995	20354
1733268900	36.4	0.2	0.55	36.15	36.4	36.11	12338
1733182500	36.2	0.44	1.23	35.88	36.2	35.88	19659
1732917840	35.7613	0.33	0.93	35.6514	35.79	35.6514	2627
1732750500	35.4329	-0.44	-1.22	35.53	35.53	35.23	9155
1732664100	35.87	0.14	0.39	35.82	35.9	35.75	7367
1732577700	35.73	0.01	0.03	35.95	35.95	35.675	27633
1732318500	35.72	0.07	0.20	35.65	35.7316	35.5101	11231
1732232100	35.65	0.33	0.93	35.5	35.79	35.3138	6667
1732145700	35.32	0.11	0.31	35.27	35.32	34.84	15430
1732059300	35.21	0.43	1.24	34.8	35.211	34.695	11190
1731972900	34.78	0.09	0.26	34.63	34.9187	34.63	18035
1731713700	34.69	-0.82	-2.31	35.12	35.12	34.56	18778
1731627300	35.51	-0.23	-0.64	35.6999	35.71	35.4311	9872
1731540900	35.74	0.02	0.06	35.67	35.97	35.6682	11919
1731454500	35.72	0.49	1.39	35.62	35.7535	35.5391	12054
1731368100	35.23	-0.01	-0.03	35.11	35.23	35.065	13982
1731108900	35.24	-0.25	-0.70	35.274	35.28	35.06	12756
1731022500	35.49	0.83	2.39	34.95	35.5	34.95	29957
1730936100	34.66	0.71	2.09	34.31	34.73	34.2023	26113
1730849700	33.95	0.38	1.13	33.66	33.98	33.66	10501
1730763300	33.57	-0.05	-0.15	33.57	33.745	33.549999	14265

Fidelity Disruptive Tech...

Barclays Bank Plc Autoca...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관