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

다우존스 지수

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

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)

35.3956

2.15

(6.45%)

마감 05 1월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730494800	28.930294	-0.28	-0.97	29.152863	30.343441	28.791827	0
1730408400	29.212832	-2.46	-7.77	31.709267	31.711374	29.181336	0
1730322000	31.673609	-0.54	-1.68	32.167094	32.334743	31.119036	0
1730235600	32.215519	0.15	0.47	32.16144	33.190458	31.980873	0
1730149200	32.065035	2.16	7.21	29.946659	32.296171	29.941066	0
1729890000	29.908206	-0.69	-2.27	30.584396	30.914268	29.635866	0
1729803600	30.602763	0.4	1.34	30.128521	31.234944	29.919089	0
1729717200	30.198836	-1.12	-3.56	31.240035	31.25338	29.484345	0
1729630800	31.314112	0.09	0.29	31.172952	31.485132	30.53101	0
1729544400	31.223842	0.32	1.03	30.936709	31.233707	29.761572	0
1729285200	30.904008	1.45	4.94	29.52189	31.069951	29.521254	0
1729198800	29.450549	-0.45	-1.52	29.953559	29.953567	29.087941	0
1729112400	29.905527	1.45	5.09	28.451601	29.94349	28.448674	0
1729026000	28.458133	0.06	0.22	28.40423	29.265924	27.868158	0
1728939600	28.3959	1.22	4.47	27.190954	28.635754	27.190031	0
1728680400	27.180577	1.39	5.38	25.776593	27.192709	25.770788	0
1728594000	25.793377	-0.21	-0.80	26.00918	26.094459	25.474477	0
1728507600	26.000403	-0.51	-1.91	26.515679	26.653024	25.91637	0
1728421200	26.506224	-0.11	-0.41	26.589161	26.796547	26.222487	0
1728334800	26.616041	-0.47	-1.75	27.117407	27.471035	26.224203	0
1728075600	27.090778	0.77	2.94	26.323321	27.262701	26.296	0

Fidelity Crypto Industry...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관