Fidelity Emerging Markets Multifactor ETF (FDEM)

FDEM
🏛️ 美国 →
29.79
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 29.81 29.92 29.72 29.79 0.1M
2025-09-25 29.98 30.13 29.85 29.94 0.0M
2025-09-24 30.34 30.34 30.10 30.15 0.0M
2025-09-23 30.33 30.46 30.20 30.25 0.1M
2025-09-22 30.32 30.49 30.19 30.40 0.1M
2025-09-19 30.34 30.40 30.20 30.25 0.1M
2025-09-18 30.65 30.72 30.46 30.64 0.1M
2025-09-17 30.92 30.97 30.65 30.97 0.1M
2025-09-16 30.52 30.67 30.47 30.67 0.0M
2025-09-15 30.53 30.57 30.35 30.44 0.1M
2025-09-12 30.37 30.49 30.28 30.33 0.0M
2025-09-11 30.13 30.42 30.13 30.27 0.0M
2025-09-10 29.89 30.16 29.86 30.02 0.1M
2025-09-09 29.84 29.87 29.79 29.84 0.1M
2025-09-08 29.62 29.70 29.52 29.62 0.1M
2025-09-05 29.31 29.47 29.23 29.35 0.1M
2025-09-04 28.99 29.07 28.84 28.97 0.0M
2025-09-03 29.25 29.25 28.99 29.13 0.0M
2025-09-02 28.93 29.15 28.75 29.15 0.0M
2025-08-29 29.04 29.16 28.92 29.06 0.0M
2025-08-28 28.93 29.15 28.93 29.06 0.0M
2025-08-27 28.94 29.33 28.80 28.94 0.1M
2025-08-26 29.32 29.32 29.18 29.18 0.0M
2025-08-25 29.23 29.40 29.17 29.17 0.0M
2025-08-22 28.94 29.47 28.94 29.32 0.0M
2025-08-21 28.92 28.97 28.85 28.94 0.0M
2025-08-20 28.95 28.99 28.75 28.99 0.1M
2025-08-19 29.25 29.25 28.88 29.01 0.1M
2025-08-18 29.08 29.18 29.08 29.09 0.0M
2025-08-15 29.22 29.22 28.92 29.08 0.0M
2025-08-14 29.10 29.25 29.00 29.19 0.0M
2025-08-13 29.57 29.57 29.28 29.34 0.0M
2025-08-12 28.85 29.07 28.82 29.03 0.0M
2025-08-11 28.67 28.94 28.66 28.66 0.0M
2025-08-08 28.68 28.83 28.68 28.77 0.0M
2025-08-07 28.79 29.00 28.73 28.77 0.0M
2025-08-06 28.56 28.61 28.45 28.60 0.1M
2025-08-05 28.54 28.64 28.38 28.45 0.1M
2025-08-04 28.46 28.72 28.29 28.37 0.0M
2025-08-01 28.09 28.22 28.00 28.04 0.0M
2025-07-31 28.40 28.40 28.20 28.31 0.0M
2025-07-30 28.54 28.55 28.37 28.44 0.0M
2025-07-29 28.62 28.66 28.50 28.54 0.1M
2025-07-28 28.67 28.67 28.48 28.51 0.0M
2025-07-25 28.78 28.78 28.56 28.69 0.0M
2025-07-24 28.91 28.97 28.76 28.81 0.1M
2025-07-23 28.99 28.99 28.82 28.99 0.1M
2025-07-22 28.68 28.73 28.52 28.68 0.0M
2025-07-21 28.59 28.77 28.59 28.68 0.1M
2025-07-18 28.68 28.68 28.40 28.51 0.1M
2025-07-17 28.26 29.19 28.26 28.52 0.1M
2025-07-16 28.37 28.45 28.21 28.40 0.1M
2025-07-15 28.34 28.50 28.27 28.36 0.1M
2025-07-14 28.29 28.29 28.13 28.21 0.2M
2025-07-11 28.19 28.29 28.12 28.29 0.1M
2025-07-10 28.07 28.22 28.00 28.10 0.0M
2025-07-09 28.03 28.17 27.97 28.08 0.0M
2025-07-08 28.15 28.19 27.99 28.00 0.0M
2025-07-07 28.15 28.21 27.91 27.91 0.1M
2025-07-03 28.32 28.47 28.20 28.20 0.1M
2025-07-02 28.10 28.26 28.01 28.26 0.0M
2025-07-01 28.05 28.11 27.94 28.11 0.0M
2025-06-30 27.87 27.99 27.76 27.99 0.0M
2025-06-27 27.85 27.93 27.75 27.88 0.0M
2025-06-26 27.78 27.96 27.76 27.80 0.1M
2025-06-25 27.79 27.84 27.59 27.72 0.1M
2025-06-24 27.60 27.76 27.50 27.74 0.0M
2025-06-23 26.89 27.13 26.83 27.13 0.1M
2025-06-20 27.35 27.35 26.89 26.89 0.1M
2025-06-18 27.55 27.70 27.45 27.52 0.0M
2025-06-17 27.77 27.82 27.50 27.50 0.0M
2025-06-16 28.02 28.04 27.78 27.84 0.1M
2025-06-13 27.50 27.71 27.48 27.57 0.0M
2025-06-12 27.99 28.07 27.87 27.98 0.0M
2025-06-11 28.00 28.10 27.87 27.96 0.1M
2025-06-10 27.65 27.98 27.65 27.81 0.1M
2025-06-09 27.53 27.73 27.50 27.61 0.0M
2025-06-06 27.42 27.43 27.35 27.41 0.0M
2025-06-05 27.48 27.49 27.19 27.30 0.1M
2025-06-04 27.09 27.31 27.09 27.18 0.0M
2025-06-03 26.77 26.92 26.77 26.78 0.0M
2025-06-02 26.76 26.83 26.59 26.72 0.0M
2025-05-30 26.57 26.76 26.44 26.61 0.0M
2025-05-29 27.03 27.10 26.78 26.82 0.1M
2025-05-28 27.01 27.06 26.75 26.88 0.0M
2025-05-27 26.82 27.12 26.82 26.96 0.1M
2025-05-23 26.70 27.01 26.70 26.85 0.0M
2025-05-22 26.82 26.90 26.65 26.70 0.1M
2025-05-21 26.97 27.18 26.77 26.77 0.1M
2025-05-20 27.00 27.04 26.88 26.96 0.0M
2025-05-19 26.94 27.18 26.90 27.12 0.1M
2025-05-16 27.00 27.09 26.92 26.95 0.0M
2025-05-15 27.00 27.06 26.86 26.95 0.1M
2025-05-14 26.98 27.10 26.94 26.95 0.1M
2025-05-13 26.60 26.96 26.58 26.70 0.1M
2025-05-12 26.77 26.79 26.53 26.57 0.0M
2025-05-09 26.21 26.35 26.08 26.17 0.0M
2025-05-08 26.05 26.21 25.92 25.92 0.2M
2025-05-07 26.14 26.24 25.86 25.94 0.0M
2025-05-06 26.32 26.48 26.14 26.34 0.0M
2025-05-05 26.30 26.50 26.30 26.41 0.0M
2025-05-02 26.15 26.33 26.06 26.15 0.0M
2025-05-01 25.71 25.97 25.47 25.63 0.0M
2025-04-30 25.46 25.65 25.41 25.65 0.0M
2025-04-29 25.41 25.63 25.41 25.42 0.0M
2025-04-28 25.46 25.48 25.30 25.40 0.0M
2025-04-25 25.39 25.48 25.25 25.48 0.0M
2025-04-24 25.32 25.59 25.22 25.54 0.0M
2025-04-23 25.34 25.44 25.10 25.17 0.0M
2025-04-22 24.76 25.09 24.73 24.96 0.0M
2025-04-21 24.82 24.82 24.45 24.65 0.0M
2025-04-17 24.63 24.85 24.56 24.64 0.0M
2025-04-16 24.72 24.87 24.37 24.49 0.1M
2025-04-15 24.81 24.85 24.61 24.67 0.2M
2025-04-14 24.55 24.87 24.54 24.79 0.1M
2025-04-11 23.93 24.55 23.81 24.29 0.1M
2025-04-10 23.97 24.08 23.53 23.69 0.1M
2025-04-09 23.04 24.24 22.70 24.13 0.1M
2025-04-08 23.58 23.77 22.63 22.69 0.2M
2025-04-07 22.84 23.91 22.84 22.94 0.8M
2025-04-04 24.53 24.59 23.67 24.11 0.1M
2025-04-03 25.11 25.39 25.01 25.13 0.0M
2025-04-02 25.50 25.75 25.45 25.51 0.0M
2025-04-01 25.52 25.68 25.33 25.64 0.0M
2025-03-31 25.34 25.55 25.20 25.55 0.0M
2025-03-28 25.74 25.75 25.48 25.59 0.0M
2025-03-27 25.93 26.07 25.81 25.99 0.0M
2025-03-26 25.81 25.96 25.75 25.84 0.1M
2025-03-25 25.89 26.03 25.77 25.85 0.0M
2025-03-24 25.77 26.06 25.77 25.94 0.0M
2025-03-21 25.71 25.73 25.62 25.65 0.0M
2025-03-20 26.00 26.00 25.80 25.92 0.1M
2025-03-19 26.31 26.32 26.10 26.14 0.0M
2025-03-18 26.29 26.36 26.13 26.28 0.0M
2025-03-17 26.02 26.49 26.02 26.29 0.6M
2025-03-14 25.84 26.05 25.79 26.04 0.0M
2025-03-13 25.55 25.70 25.50 25.59 0.0M
2025-03-12 25.60 25.74 25.52 25.59 0.0M
2025-03-11 25.53 25.74 25.40 25.53 0.0M
2025-03-10 25.50 25.74 25.30 25.36 0.1M
2025-03-07 25.99 26.09 25.82 26.04 0.0M
2025-03-06 25.97 26.07 25.83 25.92 0.0M
2025-03-05 25.61 25.96 25.56 25.92 0.0M
2025-03-04 25.10 25.42 25.00 25.09 0.0M
2025-03-03 25.39 25.53 25.13 25.13 0.0M
2025-02-28 25.35 25.39 25.06 25.15 0.0M
2025-02-27 25.99 25.99 25.69 25.69 0.0M
2025-02-26 26.02 26.19 25.95 26.06 0.1M
2025-02-25 25.97 25.97 25.70 25.96 0.1M
2025-02-24 26.22 26.26 25.85 25.97 0.0M
2025-02-21 26.55 26.60 26.25 26.33 0.1M
2025-02-20 26.46 26.49 26.23 26.45 0.0M
2025-02-19 26.40 26.40 26.19 26.27 0.0M
2025-02-18 26.39 26.39 26.28 26.35 0.1M
2025-02-14 26.25 26.31 26.10 26.27 0.0M
2025-02-13 26.04 26.19 25.89 26.19 0.0M
2025-02-12 25.86 26.10 25.70 26.02 0.0M
2025-02-11 26.00 26.05 25.86 26.00 0.0M
2025-02-10 26.02 26.14 25.88 26.06 0.0M
2025-02-07 26.01 26.09 25.76 25.86 0.0M
2025-02-06 25.84 25.99 25.75 25.76 0.0M
2025-02-05 25.78 26.00 25.73 25.75 0.0M
2025-02-04 25.89 26.08 25.79 25.80 0.0M
2025-02-03 25.45 25.69 25.36 25.59 0.0M
2025-01-31 25.97 26.00 25.71 25.77 0.0M
2025-01-30 25.81 26.00 25.74 25.96 0.1M
2025-01-29 25.70 25.76 25.43 25.43 0.0M
2025-01-28 25.55 25.69 25.40 25.69 0.0M
2025-01-27 25.68 25.68 25.39 25.55 0.0M
2025-01-24 25.86 25.97 25.77 25.91 0.0M
2025-01-23 25.85 25.85 25.64 25.77 0.1M
2025-01-22 25.77 25.87 25.56 25.87 0.1M
2025-01-21 25.69 25.69 25.45 25.69 0.0M
2025-01-17 25.41 25.56 25.34 25.45 0.0M
2025-01-16 25.26 25.43 25.16 25.32 0.0M
2025-01-15 25.24 25.30 25.05 25.27 0.0M
2025-01-14 25.05 25.12 24.82 24.96 0.0M
2025-01-13 24.83 24.83 24.69 24.71 0.0M
2025-01-10 25.10 25.10 24.82 24.84 0.1M
2025-01-08 25.50 25.50 25.28 25.39 0.0M
2025-01-07 25.62 25.66 25.50 25.52 0.0M
2025-01-06 25.81 25.91 25.60 25.62 0.1M
2025-01-03 25.71 25.71 25.41 25.55 0.1M
2025-01-02 25.42 25.66 25.41 25.47 0.0M