Fidelity® International Value Factor ETF (FIVA)

FIVA
🏛️ 美国 →
31.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.45 24.48 24.37 24.42 0.0M
2023-12-28 24.50 24.50 24.37 24.39 0.0M
2023-12-27 24.35 24.46 24.34 24.43 0.0M
2023-12-26 24.33 24.34 24.19 24.27 0.1M
2023-12-22 24.33 24.37 24.26 24.30 0.0M
2023-12-21 24.16 24.19 24.04 24.18 0.0M
2023-12-20 24.08 24.14 23.82 23.86 0.0M
2023-12-19 24.03 24.06 24.00 24.04 0.0M
2023-12-18 23.91 23.91 23.79 23.83 0.1M
2023-12-15 23.90 23.92 23.75 23.75 0.1M
2023-12-14 24.07 24.24 23.99 24.11 0.0M
2023-12-13 23.69 23.99 23.51 23.95 0.0M
2023-12-12 23.66 23.70 23.57 23.67 0.0M
2023-12-11 23.65 23.70 23.57 23.67 0.0M
2023-12-08 23.53 23.71 23.53 23.67 0.0M
2023-12-07 23.51 23.65 23.45 23.59 0.0M
2023-12-06 23.71 23.76 23.51 23.51 0.0M
2023-12-05 23.57 23.60 23.50 23.50 0.0M
2023-12-04 23.62 23.68 23.55 23.61 0.0M
2023-12-01 23.55 23.83 23.55 23.83 0.0M
2023-11-30 23.55 23.60 23.47 23.52 0.0M
2023-11-29 23.55 23.60 23.50 23.51 0.0M
2023-11-28 23.44 23.58 23.39 23.48 0.0M
2023-11-27 23.60 23.60 23.40 23.45 0.0M
2023-11-24 23.42 23.53 23.42 23.50 0.0M
2023-11-22 23.30 23.33 23.21 23.31 0.0M
2023-11-21 23.40 23.40 23.27 23.33 0.0M
2023-11-20 23.36 23.45 23.35 23.41 0.0M
2023-11-17 23.30 23.40 23.25 23.36 0.0M
2023-11-16 23.03 23.11 22.98 23.01 0.0M
2023-11-15 23.11 23.18 23.09 23.11 0.0M
2023-11-14 22.95 23.15 22.95 23.10 0.0M
2023-11-13 22.38 22.59 22.38 22.53 0.1M
2023-11-10 22.23 22.48 22.22 22.47 0.1M
2023-11-09 22.51 22.58 22.32 22.32 0.1M
2023-11-08 22.32 22.34 22.23 22.26 0.0M
2023-11-07 22.44 22.46 22.35 22.40 0.0M
2023-11-06 22.72 22.72 22.56 22.58 0.0M
2023-11-03 22.74 22.85 22.67 22.73 0.0M
2023-11-02 22.41 22.55 22.38 22.51 0.0M
2023-11-01 21.91 22.17 21.91 22.10 0.0M
2023-10-31 21.89 21.96 21.84 21.95 0.1M
2023-10-30 21.84 21.92 21.75 21.91 0.1M
2023-10-27 21.87 21.87 21.56 21.61 0.0M
2023-10-26 21.78 21.80 21.64 21.68 0.1M
2023-10-25 21.82 21.96 21.78 21.81 0.0M
2023-10-24 21.89 21.95 21.85 21.92 0.0M
2023-10-23 21.85 22.00 21.75 21.83 0.2M
2023-10-20 22.05 22.05 21.85 21.90 0.1M
2023-10-19 22.23 22.30 22.02 22.06 0.1M
2023-10-18 22.50 22.50 22.26 22.29 0.0M
2023-10-17 22.47 22.77 22.47 22.67 0.0M
2023-10-16 22.58 22.67 22.58 22.64 0.1M
2023-10-13 22.63 22.64 22.41 22.47 0.0M
2023-10-12 22.90 22.90 22.55 22.61 0.0M
2023-10-11 22.91 22.94 22.79 22.90 0.0M
2023-10-10 22.77 22.95 22.77 22.83 0.0M
2023-10-09 22.39 22.53 22.36 22.52 0.0M
2023-10-06 22.24 22.57 22.17 22.53 0.0M
2023-10-05 22.16 22.29 22.11 22.23 0.1M
2023-10-04 22.04 22.09 21.90 22.08 0.0M
2023-10-03 22.26 22.29 22.09 22.17 0.1M
2023-10-02 22.71 22.72 22.43 22.47 0.0M
2023-09-29 23.03 23.07 22.78 22.83 0.0M
2023-09-28 22.30 23.00 22.30 22.96 0.0M
2023-09-27 22.74 22.82 22.61 22.76 0.1M
2023-09-26 22.88 22.93 22.77 22.80 0.0M
2023-09-25 23.00 23.08 22.92 23.08 0.1M
2023-09-22 23.30 23.37 23.15 23.20 0.0M
2023-09-21 23.37 23.37 23.20 23.20 0.0M
2023-09-20 23.67 23.77 23.48 23.48 0.0M
2023-09-19 23.60 23.65 23.54 23.55 0.0M
2023-09-18 23.54 23.54 23.39 23.47 0.0M
2023-09-15 23.64 23.66 23.55 23.57 0.0M
2023-09-14 23.65 23.77 23.65 23.76 0.0M
2023-09-13 23.43 23.49 23.36 23.40 0.0M
2023-09-12 23.41 23.52 23.39 23.44 0.0M
2023-09-11 23.44 23.50 23.39 23.46 0.0M
2023-09-08 23.26 23.26 23.15 23.20 0.0M
2023-09-07 23.21 23.27 23.17 23.23 0.0M
2023-09-06 23.35 23.36 23.20 23.29 0.0M
2023-09-05 23.55 23.55 23.36 23.39 0.0M
2023-09-01 23.72 23.72 23.50 23.54 0.0M
2023-08-31 23.64 23.64 23.49 23.55 0.0M
2023-08-30 23.64 23.67 23.54 23.58 0.0M
2023-08-29 23.30 23.61 23.29 23.61 0.0M
2023-08-28 23.23 23.31 23.18 23.31 0.1M
2023-08-25 23.07 23.09 22.85 23.08 0.0M
2023-08-24 23.06 23.06 22.90 22.90 0.0M
2023-08-23 23.15 23.23 23.12 23.20 0.0M
2023-08-22 23.12 23.12 22.96 22.97 0.0M
2023-08-21 22.99 23.05 22.91 22.99 0.0M
2023-08-18 22.83 22.99 22.78 22.96 0.0M
2023-08-17 23.16 23.16 22.91 22.96 0.0M
2023-08-16 23.11 23.13 22.98 22.98 0.0M
2023-08-15 23.26 23.26 23.14 23.14 0.0M
2023-08-14 23.37 23.47 23.28 23.43 0.0M
2023-08-11 23.57 23.60 23.51 23.55 0.0M
2023-08-10 23.89 23.98 23.62 23.67 0.0M
2023-08-09 23.59 23.62 23.53 23.57 0.0M
2023-08-08 23.38 23.54 23.32 23.49 0.0M
2023-08-07 23.63 23.68 23.56 23.64 0.0M
2023-08-04 23.56 23.73 23.50 23.50 0.0M
2023-08-03 23.31 23.48 23.31 23.40 0.0M
2023-08-02 23.55 23.55 23.33 23.36 0.0M
2023-08-01 23.83 23.89 23.72 23.80 0.0M
2023-07-31 24.11 24.12 24.03 24.03 0.0M
2023-07-28 24.15 24.18 24.04 24.08 0.0M
2023-07-27 24.12 24.16 23.92 23.95 0.0M
2023-07-26 23.90 24.09 23.90 24.04 0.0M
2023-07-25 23.91 24.04 23.91 24.04 0.0M
2023-07-24 23.87 24.00 23.87 23.97 0.0M
2023-07-21 23.94 24.02 23.93 23.99 0.1M
2023-07-20 24.02 24.05 23.92 23.96 0.0M
2023-07-19 24.02 24.02 23.95 24.01 0.0M
2023-07-18 23.88 24.00 23.88 24.00 0.0M
2023-07-17 23.81 23.86 23.76 23.79 0.0M
2023-07-14 23.90 23.90 23.77 23.77 0.0M
2023-07-13 23.81 23.95 23.81 23.89 0.0M
2023-07-12 23.43 23.57 23.43 23.51 0.0M
2023-07-11 23.07 23.12 23.02 23.12 0.0M
2023-07-10 22.84 22.94 22.84 22.92 0.0M
2023-07-07 22.78 22.96 22.78 22.90 0.0M
2023-07-06 22.76 22.76 22.61 22.67 0.0M
2023-07-05 23.25 23.25 23.07 23.13 0.0M
2023-07-03 23.40 23.40 23.33 23.38 0.0M
2023-06-30 23.21 23.32 23.21 23.29 0.0M
2023-06-29 22.98 23.02 22.98 23.01 0.0M
2023-06-28 22.98 23.06 22.96 23.01 0.0M
2023-06-27 22.83 23.03 22.83 23.00 0.0M
2023-06-26 22.76 22.81 22.74 22.76 0.0M
2023-06-23 22.65 22.76 22.64 22.67 0.0M
2023-06-22 22.99 23.06 22.98 22.98 0.0M
2023-06-21 23.12 23.25 23.01 23.16 0.0M
2023-06-20 23.27 23.27 23.00 23.08 0.0M
2023-06-16 23.42 23.48 23.34 23.34 0.0M
2023-06-15 23.54 23.77 23.54 23.77 0.0M
2023-06-14 23.57 23.65 23.44 23.51 0.0M
2023-06-13 23.34 23.37 23.33 23.36 0.0M
2023-06-12 23.28 23.28 23.05 23.14 0.0M
2023-06-09 23.09 23.20 23.09 23.13 0.0M
2023-06-08 22.97 23.12 22.97 23.12 0.0M
2023-06-07 23.03 23.03 22.90 22.91 0.0M
2023-06-06 22.82 23.06 22.82 23.01 0.0M
2023-06-05 22.92 22.92 22.81 22.84 0.0M
2023-06-02 22.88 22.92 22.87 22.92 0.0M
2023-06-01 22.34 22.59 22.24 22.57 0.0M
2023-05-31 22.11 22.22 22.11 22.22 0.0M
2023-05-30 22.70 22.70 22.43 22.48 0.0M
2023-05-26 22.63 22.66 22.60 22.65 0.0M
2023-05-25 22.57 22.57 22.47 22.51 0.0M
2023-05-24 22.76 22.76 22.58 22.60 0.0M
2023-05-23 23.03 23.09 22.93 22.93 0.0M
2023-05-22 23.16 23.17 23.07 23.13 0.0M
2023-05-19 23.11 23.13 23.06 23.11 0.0M
2023-05-18 22.98 22.99 22.91 22.99 0.0M
2023-05-17 22.97 23.10 22.90 23.10 0.0M
2023-05-16 23.13 23.13 22.96 22.96 0.0M
2023-05-15 23.11 23.28 23.11 23.24 0.0M
2023-05-12 23.04 23.04 22.96 23.03 0.0M
2023-05-11 23.11 23.11 22.95 23.07 0.0M
2023-05-10 23.37 23.37 23.11 23.24 0.0M
2023-05-09 23.18 23.31 23.18 23.31 0.0M
2023-05-08 23.45 23.45 23.29 23.29 0.0M
2023-05-05 23.12 23.31 23.12 23.31 0.0M
2023-05-04 22.94 22.97 22.86 22.94 0.0M
2023-05-03 23.00 23.12 23.00 23.02 0.0M
2023-05-02 23.11 23.11 22.87 23.03 0.0M
2023-05-01 23.34 23.37 23.28 23.30 0.0M
2023-04-28 23.14 23.34 23.14 23.33 0.0M
2023-04-27 23.22 23.30 23.18 23.30 0.0M
2023-04-26 23.07 23.08 22.94 22.97 0.0M
2023-04-25 23.14 23.14 22.89 22.90 0.0M
2023-04-24 23.24 23.31 23.22 23.30 0.0M
2023-04-21 23.28 23.28 23.14 23.19 0.0M
2023-04-20 23.15 23.25 23.15 23.19 0.0M
2023-04-19 23.32 23.35 23.24 23.31 0.0M
2023-04-18 23.38 23.41 23.35 23.38 0.0M
2023-04-17 23.26 23.27 23.23 23.27 0.0M
2023-04-14 23.37 23.37 23.25 23.30 0.0M
2023-04-13 23.27 23.39 23.20 23.36 0.0M
2023-04-12 23.21 23.23 23.10 23.13 0.0M
2023-04-11 22.90 23.02 22.90 22.98 0.0M
2023-04-10 22.74 22.84 22.70 22.82 0.0M
2023-04-06 22.76 22.92 22.76 22.87 0.0M
2023-04-05 22.79 22.79 22.69 22.71 0.0M
2023-04-04 22.92 22.93 22.80 22.84 0.0M
2023-04-03 22.74 22.88 22.74 22.88 0.0M
2023-03-31 22.60 22.68 22.60 22.63 0.0M
2023-03-30 22.50 22.56 22.44 22.56 0.0M
2023-03-29 22.16 22.26 22.16 22.22 0.0M
2023-03-28 21.93 22.00 21.93 21.97 0.0M
2023-03-27 21.85 21.92 21.82 21.92 0.0M
2023-03-24 21.53 21.67 21.51 21.67 0.0M
2023-03-23 22.03 22.08 21.73 21.80 0.0M
2023-03-22 21.94 22.07 21.88 21.88 0.0M
2023-03-21 21.93 21.98 21.81 21.95 0.0M
2023-03-20 21.50 21.65 21.48 21.61 0.0M
2023-03-17 21.38 21.38 21.26 21.28 0.0M
2023-03-16 21.40 21.79 21.40 21.79 0.0M
2023-03-15 21.48 21.59 21.33 21.59 0.0M
2023-03-14 22.28 22.28 22.17 22.26 0.0M
2023-03-13 22.04 22.25 22.04 22.10 0.0M
2023-03-10 22.42 22.55 22.27 22.29 0.0M
2023-03-09 22.75 22.78 22.50 22.55 0.0M
2023-03-08 22.69 22.88 22.67 22.75 0.0M
2023-03-07 23.05 23.05 22.61 22.66 0.0M
2023-03-06 23.11 23.13 23.03 23.04 0.0M
2023-03-03 22.95 23.15 22.90 23.13 0.0M
2023-03-02 22.64 22.79 22.62 22.78 0.0M
2023-03-01 22.77 22.83 22.70 22.80 0.0M
2023-02-28 22.66 22.75 22.60 22.64 0.0M
2023-02-27 22.73 22.83 22.73 22.76 0.0M
2023-02-24 22.50 22.50 22.39 22.47 0.0M
2023-02-23 22.80 22.81 22.65 22.81 0.0M
2023-02-22 22.85 22.85 22.68 22.76 0.0M
2023-02-21 23.03 23.04 22.87 22.87 0.0M
2023-02-17 23.01 23.07 22.90 23.07 0.0M
2023-02-16 22.87 23.14 22.87 23.00 0.0M
2023-02-15 22.85 23.01 22.81 23.01 0.0M
2023-02-14 23.00 23.13 23.00 23.13 0.0M
2023-02-13 22.94 23.04 22.91 23.04 0.0M
2023-02-10 22.91 22.91 22.79 22.85 0.0M
2023-02-09 23.23 23.23 22.80 22.91 0.0M
2023-02-08 23.03 23.03 22.81 22.87 0.0M
2023-02-07 22.72 22.98 22.68 22.98 0.1M
2023-02-06 22.88 22.88 22.68 22.77 0.0M
2023-02-03 23.07 23.11 22.93 22.97 0.0M
2023-02-02 23.32 23.32 23.06 23.16 0.1M
2023-02-01 23.11 23.36 22.97 23.31 0.0M
2023-01-31 22.93 23.10 22.83 23.10 0.0M
2023-01-30 23.00 23.00 22.87 22.87 0.0M
2023-01-27 22.93 23.04 22.91 23.00 0.0M
2023-01-26 23.02 23.02 22.84 23.01 0.0M
2023-01-25 22.88 22.93 22.88 22.93 0.0M
2023-01-24 22.73 22.87 22.70 22.83 0.0M
2023-01-23 22.71 22.88 22.66 22.84 0.0M
2023-01-20 22.58 22.77 22.50 22.76 0.0M
2023-01-19 22.37 22.62 22.33 22.57 0.1M
2023-01-18 22.99 22.99 22.64 22.64 0.0M
2023-01-17 22.70 22.79 22.70 22.70 0.0M
2023-01-13 22.52 22.71 22.29 22.67 0.0M
2023-01-12 22.45 22.61 22.24 22.57 0.0M
2023-01-11 22.05 22.14 22.04 22.09 0.0M
2023-01-10 21.88 21.98 21.88 21.98 0.0M
2023-01-09 21.90 22.14 21.89 21.93 0.0M
2023-01-06 21.52 21.92 21.51 21.89 0.0M
2023-01-05 21.33 21.43 21.25 21.39 0.0M
2023-01-04 21.50 21.61 21.41 21.52 0.0M
2023-01-03 21.34 21.34 21.20 21.22 0.0M