Fidelity Crypto Industry and Digital Payments ETF【FDIG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQI
Fidelity Crypto Industry and Digital Payments ETF (FDIG)
Fidelity Crypto Industry and Digital Payments ETF (FDIG) 과거

Fidelity Crypto Industry and Digital Payments ETF (FDIG)

34.1581

-0.26838

(-0.78%)

마감 04 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738620000	34.158134	-0.27	-0.78	34.226927	34.410755	32.459612	0
1738360800	34.426514	-0.54	-1.54	34.980243	35.649602	34.231601	0
1738274400	34.963652	1.29	3.83	33.752932	35.243247	33.743725	0
1738188000	33.673685	0.3	0.89	33.339536	33.953129	32.88619	0
1738101600	33.375403	0.2	0.60	33.226967	33.676133	32.834257	0
1738015200	33.177903	-3.35	-9.16	36.492901	36.493214	32.413114	0
1737756000	36.525281	0.41	1.14	36.194947	37.552055	36.191909	0
1737669600	36.113681	0.08	0.21	36.036767	36.9886	35.432076	0
1737583200	36.038375	0.29	0.82	35.767163	36.407646	35.20247	0
1737496800	35.746701	-0.29	-0.80	36.051107	36.633778	34.726301	0
1737151200	36.033284	1	2.85	35.10235	36.798581	35.093831	0
1737064800	35.036237	0.34	0.97	34.780792	35.296077	34.299362	0
1736978400	34.698573	1.53	4.61	33.19457	35.025311	33.17996	0
1736892000	33.169252	0.69	2.11	32.446984	33.840257	32.438661	0
1736805600	32.483233	-0.65	-1.97	33.080947	33.081958	31.641378	0
1736546400	33.137113	-0.49	-1.46	33.5272	33.546672	32.288112	0
1736373600	33.627059	-0.97	-2.81	34.537114	34.539606	32.980279	0
1736287200	34.600835	-1.6	-4.42	36.19567	36.230145	34.355686	0
1736200800	36.19984	0.8	2.27	35.468795	36.575509	35.425605	0
1735941600	35.395555	2.15	6.45	33.267218	35.414998	33.266516	0
1735855200	33.249921	0.79	2.44	32.476464	33.873795	32.471831	0
1735682400	32.458573	-0.43	-1.30	32.886094	33.55622	32.240389	0
1735596000	32.884756	-1.02	-3.02	33.797178	33.803083	32.125753	0
1735336800	33.907612	-1.09	-3.12	34.999772	35.000106	33.691934	0
1735250400	34.998154	-0.07	-0.19	35.214649	35.226421	34.638839	0
1735077600	35.063578	1.3	3.86	33.625628	35.156404	33.623753	0
1734991200	33.761154	-1.16	-3.31	34.956106	34.960197	33.478054	0
1734732000	34.918405	0	0.01	34.498098	35.385455	33.809642	0
1734645600	34.915366	-1.75	-4.76	36.594977	38.119969	34.697984	0
1734559200	36.662073	-3.91	-9.63	40.590558	40.886889	36.186874	0
1734472800	40.567094	-0.55	-1.33	41.101374	41.859088	39.924371	0
1734386400	41.114189	2.34	6.04	38.832523	42.385946	38.826326	0
1734127200	38.770836	-0.28	-0.71	39.062718	39.927048	38.469743	0
1734040800	39.046993	0.03	0.07	38.998729	41.099963	38.843647	0
1733954400	39.020796	1.08	2.86	37.968276	39.854192	37.961699	0
1733868000	37.936009	-1.67	-4.22	39.600789	39.941532	37.675331	0
1733781600	39.606022	-3.04	-7.14	42.621551	42.623518	39.517653	0
1733522400	42.651	2.65	6.64	39.909382	43.563554	39.894412	0
1733436000	39.99647	-0.72	-1.78	40.778703	43.231439	39.903932	0
1733349600	40.719356	2.08	5.39	38.662111	40.831146	38.544091	0
1733263200	38.637247	-0.13	-0.34	38.717643	39.171933	37.674016	0
1733176800	38.768036	-1.17	-2.93	39.934476	40.251305	38.212057	0
1732917600	39.937255	0.84	2.15	39.183581	41.452863	39.174054	0
1732744800	39.097428	2.74	7.53	36.365834	39.33861	36.357407	0
1732658400	36.358893	-2.3	-5.94	38.641456	38.647458	36.086891	0
1732572000	38.656417	0.1	0.26	38.630812	39.859784	37.341696	0
1732312800	38.556183	2.03	5.56	36.484538	38.95003	35.867521	0
1732226400	36.524008	-0.66	-1.78	37.182589	38.993033	35.356952	0
1732140000	37.186984	-0.02	-0.05	37.199334	38.521517	36.485342	0
1732053600	37.204913	0.96	2.66	36.233068	37.683597	35.664616	0
1731967200	36.241803	-0.39	-1.05	36.612371	37.596475	35.524361	0
1731708000	36.627502	1.16	3.28	35.469191	36.6871	34.988479	0
1731621600	35.464863	-1.33	-3.61	36.754755	37.865187	35.278864	0
1731535200	36.794324	-3.4	-8.46	40.137975	41.518741	36.610554	0
1731448800	40.194334	-0.44	-1.08	40.599473	40.601795	38.803457	0
1731362400	40.634023	5.15	14.51	35.586859	41.11309	35.584578	0
1731103200	35.484522	0.54	1.53	34.94305	35.507163	34.475684	0
1731016800	34.948643	0.95	2.78	34.02271	35.304121	33.497391	0
1730930400	34.003574	4.76	16.29	29.339288	34.048926	29.328469	0
1730844000	29.241507	1.09	3.86	28.176848	29.453383	28.175584	0
1730757600	28.15575	-0.77	-2.68	28.938665	28.939957	27.959693	0

Fidelity Crypto Industry...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관