Fidelity Disruptive Automation ETF (FBOT)

FBOT
🏛️ 美国 →
32.39
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
2025-09-26 32.33 32.41 32.18 32.39 0.0M
2025-09-25 32.27 32.44 32.06 32.34 0.0M
2025-09-24 32.96 32.96 32.54 32.57 0.0M
2025-09-23 33.21 33.24 32.94 33.01 0.0M
2025-09-22 32.64 33.15 32.62 33.14 0.0M
2025-09-19 32.49 32.75 32.49 32.69 0.0M
2025-09-18 32.42 32.74 32.38 32.68 0.0M
2025-09-17 32.25 32.34 32.00 32.14 0.0M
2025-09-16 32.37 32.37 32.19 32.29 0.0M
2025-09-15 32.03 32.27 32.03 32.26 0.0M
2025-09-12 31.99 32.01 31.85 31.96 0.0M
2025-09-11 31.85 32.07 31.50 32.02 0.0M
2025-09-10 31.73 31.81 31.54 31.62 0.0M
2025-09-09 31.90 31.90 31.61 31.84 0.0M
2025-09-08 31.90 32.00 31.89 31.98 0.0M
2025-09-05 31.62 31.70 31.26 31.52 0.0M
2025-09-04 31.12 31.37 31.06 31.37 0.0M
2025-09-03 31.30 31.36 31.09 31.18 0.0M
2025-09-02 30.95 31.23 30.88 31.22 0.0M
2025-08-29 31.86 31.88 31.47 31.51 0.0M
2025-08-28 31.88 32.06 31.88 32.01 0.0M
2025-08-27 31.71 31.84 31.65 31.78 0.0M
2025-08-26 31.65 31.84 31.65 31.84 0.1M
2025-08-25 31.74 31.80 31.65 31.65 0.0M
2025-08-22 31.09 31.79 31.09 31.72 0.0M
2025-08-21 31.05 31.08 30.94 30.99 0.0M
2025-08-20 31.21 31.21 30.81 31.17 0.0M
2025-08-19 31.85 31.85 31.38 31.41 0.0M
2025-08-18 31.65 31.81 31.62 31.81 0.0M
2025-08-15 31.78 31.78 31.66 31.67 0.0M
2025-08-14 31.66 31.73 31.56 31.70 0.0M
2025-08-13 32.06 32.06 31.89 31.97 0.0M
2025-08-12 31.77 31.89 31.60 31.88 0.0M
2025-08-11 31.94 31.94 31.64 31.64 0.0M
2025-08-08 32.01 32.08 31.91 31.94 0.0M
2025-08-07 32.02 32.02 31.59 31.79 0.0M
2025-08-06 31.59 31.70 31.51 31.69 0.0M
2025-08-05 31.65 31.83 31.53 31.70 0.0M
2025-08-04 31.16 31.37 31.12 31.37 0.0M
2025-08-01 30.99 30.99 30.61 30.86 0.0M
2025-07-31 31.47 31.69 31.31 31.32 0.0M
2025-07-30 31.29 31.47 31.17 31.29 0.0M
2025-07-29 31.42 31.43 31.20 31.25 0.0M
2025-07-28 31.58 31.58 31.35 31.42 0.0M
2025-07-25 31.44 31.60 31.37 31.59 0.0M
2025-07-24 31.59 31.59 31.46 31.55 0.0M
2025-07-23 31.52 31.61 31.39 31.57 0.0M
2025-07-22 30.87 30.93 30.61 30.93 0.0M
2025-07-21 31.08 31.15 30.93 30.93 0.0M
2025-07-18 31.04 31.04 30.85 30.95 0.0M
2025-07-17 30.76 31.05 30.76 31.03 0.0M
2025-07-16 30.47 30.60 30.32 30.59 0.0M
2025-07-15 30.59 30.59 30.38 30.39 0.0M
2025-07-14 30.15 30.31 30.07 30.30 0.0M
2025-07-11 30.31 30.41 30.31 30.36 0.0M
2025-07-10 30.51 30.54 30.26 30.45 0.0M
2025-07-09 30.24 30.48 30.10 30.48 0.0M
2025-07-08 30.06 30.11 30.00 30.10 0.0M
2025-07-07 30.13 30.13 29.90 30.00 0.0M
2025-07-03 30.39 30.55 30.39 30.51 0.0M
2025-07-02 29.82 30.25 29.82 30.25 0.0M
2025-07-01 29.90 29.96 29.75 29.82 0.0M
2025-06-30 30.02 30.02 29.92 29.98 0.0M
2025-06-27 29.89 30.08 29.77 30.02 0.0M
2025-06-26 29.53 29.71 29.48 29.71 0.0M
2025-06-25 29.30 29.34 29.19 29.22 0.0M
2025-06-24 29.08 29.27 28.99 29.27 0.0M
2025-06-23 28.39 28.71 28.34 28.62 0.0M
2025-06-20 28.93 28.93 28.50 28.50 0.0M
2025-06-18 29.01 29.16 28.97 28.97 0.0M
2025-06-17 29.13 29.17 28.89 28.91 0.0M
2025-06-16 29.19 29.37 29.13 29.26 0.0M
2025-06-13 28.94 29.14 28.85 28.88 0.0M
2025-06-12 29.38 29.48 29.18 29.34 0.0M
2025-06-11 29.55 29.60 29.34 29.42 0.0M
2025-06-10 29.38 29.38 29.23 29.32 0.0M
2025-06-09 29.31 29.38 29.17 29.23 0.0M
2025-06-06 29.16 29.28 29.16 29.28 0.0M
2025-06-05 29.11 29.19 28.88 28.92 0.0M
2025-06-04 28.92 29.15 28.92 29.10 0.0M
2025-06-03 28.67 28.88 28.67 28.80 0.0M
2025-06-02 28.53 28.73 28.33 28.70 0.0M
2025-05-30 28.76 28.76 28.42 28.58 0.0M
2025-05-29 29.14 29.14 28.81 28.87 0.0M
2025-05-28 29.13 29.15 28.79 28.79 0.0M
2025-05-27 29.08 29.29 29.01 29.29 0.0M
2025-05-23 28.32 28.77 28.32 28.53 0.0M
2025-05-22 28.62 28.93 28.61 28.76 0.0M
2025-05-21 28.97 29.26 28.70 28.76 0.0M
2025-05-20 29.07 29.18 29.01 29.12 0.0M
2025-05-19 28.66 29.07 28.35 28.98 0.0M
2025-05-16 28.97 29.09 28.93 29.09 0.0M
2025-05-15 28.94 28.97 28.70 28.91 0.0M
2025-05-14 29.01 29.01 28.80 28.85 0.0M
2025-05-13 28.35 28.88 28.35 28.81 0.0M
2025-05-12 28.27 28.33 28.07 28.28 0.1M
2025-05-09 27.50 27.50 27.16 27.32 0.5M
2025-05-08 27.23 27.43 27.17 27.33 0.0M
2025-05-07 26.84 26.95 26.71 26.95 0.0M
2025-05-06 26.81 27.11 26.81 26.93 0.0M
2025-05-05 27.04 27.26 27.03 27.15 0.0M
2025-05-02 26.98 27.14 26.98 27.01 0.0M
2025-05-01 26.35 26.58 26.25 26.25 0.0M
2025-04-30 25.83 26.16 25.61 26.16 0.0M
2025-04-29 25.86 26.07 25.82 26.07 0.0M
2025-04-28 25.85 25.90 25.60 25.77 0.0M
2025-04-25 25.69 25.92 25.64 25.92 0.0M
2025-04-24 25.07 25.60 25.07 25.60 0.0M
2025-04-23 25.28 25.48 25.00 25.05 0.0M
2025-04-22 24.32 24.66 24.32 24.51 0.0M
2025-04-21 24.39 24.39 23.87 24.10 0.0M
2025-04-17 24.74 24.74 24.58 24.58 0.0M
2025-04-16 24.76 24.84 24.41 24.64 0.0M
2025-04-15 25.11 25.20 25.05 25.12 0.0M
2025-04-14 25.21 25.21 24.87 24.99 0.0M
2025-04-11 24.51 24.88 24.32 24.88 0.0M
2025-04-10 24.70 24.70 24.00 24.48 0.0M
2025-04-09 22.67 26.11 22.67 25.06 0.0M
2025-04-08 24.07 24.07 22.53 22.80 0.0M
2025-04-07 22.22 23.72 22.22 23.03 0.0M
2025-04-04 24.08 24.08 23.37 23.45 0.0M
2025-04-03 25.41 25.49 25.06 25.06 0.0M
2025-04-02 26.08 26.52 26.08 26.48 0.0M
2025-04-01 25.82 26.16 25.71 26.09 0.0M
2025-03-31 25.77 26.00 25.64 25.97 0.0M
2025-03-28 26.79 26.79 26.26 26.28 0.0M
2025-03-27 27.06 27.17 27.05 27.05 0.0M
2025-03-26 27.50 27.50 27.17 27.17 0.0M
2025-03-25 27.60 27.63 27.55 27.59 0.0M
2025-03-24 27.37 27.59 27.37 27.53 0.0M
2025-03-21 27.01 27.23 27.01 27.23 0.0M
2025-03-20 27.44 27.70 27.44 27.59 0.0M
2025-03-19 27.53 27.80 27.53 27.72 0.0M
2025-03-18 27.62 27.62 27.40 27.50 0.0M
2025-03-17 27.52 27.78 27.52 27.72 0.0M
2025-03-14 27.28 27.64 27.28 27.64 0.0M
2025-03-13 27.17 27.17 26.83 26.91 0.0M
2025-03-12 27.47 27.55 27.19 27.40 0.0M
2025-03-11 27.24 27.33 26.86 27.11 0.0M
2025-03-10 27.74 27.74 27.11 27.34 0.0M
2025-03-07 27.84 28.15 27.64 28.15 0.0M
2025-03-06 28.06 28.29 27.84 27.86 0.0M
2025-03-05 27.90 28.31 27.88 28.31 0.0M
2025-03-04 27.37 27.68 27.05 27.54 0.0M
2025-03-03 28.08 28.40 27.43 27.55 0.0M
2025-02-28 27.89 28.14 27.73 28.08 0.0M
2025-02-27 29.09 29.09 28.28 28.28 0.0M
2025-02-26 29.01 29.28 28.87 29.04 0.0M
2025-02-25 28.96 28.96 28.55 28.79 0.0M
2025-02-24 29.30 29.30 28.90 28.96 0.0M
2025-02-21 29.91 29.91 29.22 29.30 0.0M
2025-02-20 29.82 29.82 29.53 29.72 0.0M
2025-02-19 29.73 29.78 29.66 29.67 0.0M
2025-02-18 29.70 29.84 29.70 29.84 0.0M
2025-02-14 29.35 29.47 29.30 29.47 0.0M
2025-02-13 29.08 29.28 29.02 29.27 0.0M
2025-02-12 28.92 29.28 28.91 29.18 0.0M
2025-02-11 29.25 29.35 29.21 29.26 0.0M
2025-02-10 29.11 29.33 29.11 29.31 0.0M
2025-02-07 29.29 29.38 29.00 29.09 0.0M
2025-02-06 29.31 29.35 29.12 29.24 0.0M
2025-02-05 28.98 29.21 28.96 29.19 0.0M
2025-02-04 28.42 29.02 28.42 28.98 0.0M
2025-02-03 28.02 28.56 28.00 28.34 0.0M
2025-01-31 29.23 29.51 29.01 29.01 0.0M
2025-01-30 29.09 29.18 28.92 29.13 0.0M
2025-01-29 29.19 29.19 28.85 28.95 0.0M
2025-01-28 28.95 29.28 28.82 29.28 0.0M
2025-01-27 29.23 29.23 28.73 28.82 0.0M
2025-01-24 29.97 30.10 29.88 29.92 0.0M
2025-01-23 29.71 29.85 29.68 29.84 0.1M
2025-01-22 29.77 29.91 29.77 29.81 0.0M
2025-01-21 29.43 29.69 29.34 29.66 0.0M
2025-01-17 29.07 29.12 29.03 29.03 0.0M
2025-01-16 28.78 28.85 28.73 28.76 0.0M
2025-01-15 28.39 28.48 28.27 28.41 0.0M
2025-01-14 28.07 28.09 27.83 27.94 0.0M
2025-01-13 27.46 27.81 27.42 27.76 0.0M
2025-01-10 28.16 28.21 27.72 28.00 0.0M
2025-01-08 28.28 28.36 28.16 28.32 0.0M
2025-01-07 28.83 28.84 28.28 28.32 0.0M
2025-01-06 28.66 28.84 28.66 28.69 0.0M
2025-01-03 28.07 28.36 28.07 28.35 0.0M
2025-01-02 28.13 28.26 27.92 28.03 0.0M