Fidelity International Multifactor ETF (FDEV)

FDEV
🏛️ 美国 →
32.73
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 32.74 32.95 32.70 32.73 0.1M
2025-09-25 32.61 32.67 32.43 32.56 0.0M
2025-09-24 32.90 32.98 32.69 32.73 0.0M
2025-09-23 33.11 33.29 32.98 32.98 0.0M
2025-09-22 33.01 33.26 33.01 33.07 0.1M
2025-09-19 33.09 33.20 32.92 33.06 0.0M
2025-09-18 33.29 33.41 33.24 33.25 0.0M
2025-09-17 33.49 33.71 33.30 33.30 0.0M
2025-09-16 33.64 33.76 33.48 33.48 0.0M
2025-09-15 33.69 33.74 33.61 33.62 0.0M
2025-09-12 33.60 33.73 33.47 33.64 0.0M
2025-09-11 33.47 33.74 33.47 33.59 0.0M
2025-09-10 33.44 33.63 33.34 33.48 0.1M
2025-09-09 33.50 33.59 33.33 33.41 0.0M
2025-09-08 33.74 33.74 33.43 33.51 0.1M
2025-09-05 33.43 33.44 33.19 33.22 0.1M
2025-09-04 32.98 33.14 32.92 33.06 0.0M
2025-09-03 32.72 32.91 32.66 32.76 0.0M
2025-09-02 32.68 32.78 32.55 32.71 0.0M
2025-08-29 32.89 32.98 32.83 32.87 0.0M
2025-08-28 33.01 33.05 32.87 32.90 0.0M
2025-08-27 32.80 33.01 32.71 32.91 0.0M
2025-08-26 32.97 33.01 32.90 32.95 0.0M
2025-08-25 33.28 33.36 32.93 32.93 0.0M
2025-08-22 32.95 33.50 32.95 33.33 0.0M
2025-08-21 33.03 33.12 32.91 32.91 0.0M
2025-08-20 33.02 33.20 32.98 33.05 0.0M
2025-08-19 32.99 33.10 32.80 32.80 0.0M
2025-08-18 32.94 33.13 32.90 32.90 0.0M
2025-08-15 33.01 33.11 32.89 32.89 0.0M
2025-08-14 32.85 33.00 32.72 32.91 0.0M
2025-08-13 32.94 32.98 32.85 32.94 0.0M
2025-08-12 32.69 32.88 32.66 32.88 0.0M
2025-08-11 32.61 32.64 32.51 32.54 0.0M
2025-08-08 32.65 32.75 32.59 32.59 0.0M
2025-08-07 32.56 32.73 32.44 32.52 0.0M
2025-08-06 32.46 32.47 32.34 32.40 0.0M
2025-08-05 32.26 32.36 32.15 32.22 0.0M
2025-08-04 32.08 32.30 32.08 32.20 0.0M
2025-08-01 31.81 31.92 31.70 31.92 0.0M
2025-07-31 31.90 32.03 31.69 31.72 0.1M
2025-07-30 32.13 32.32 31.86 31.90 0.0M
2025-07-29 32.12 32.43 32.12 32.19 0.0M
2025-07-28 32.45 32.46 32.17 32.22 0.0M
2025-07-25 32.42 32.69 32.42 32.59 0.1M
2025-07-24 32.79 32.95 32.77 32.77 0.0M
2025-07-23 32.71 32.98 32.60 32.90 0.0M
2025-07-22 32.22 32.46 32.15 32.32 0.0M
2025-07-21 32.13 32.44 32.13 32.13 0.0M
2025-07-18 32.17 32.31 32.00 32.00 0.1M
2025-07-17 32.07 32.19 31.97 32.02 0.0M
2025-07-16 32.05 32.16 31.85 32.07 0.0M
2025-07-15 32.32 32.32 31.83 31.87 0.0M
2025-07-14 32.23 32.34 32.18 32.31 0.0M
2025-07-11 32.33 32.42 32.17 32.23 0.0M
2025-07-10 32.36 32.57 32.30 32.40 0.0M
2025-07-09 32.43 32.52 32.23 32.36 0.0M
2025-07-08 32.20 32.41 32.16 32.19 0.0M
2025-07-07 32.35 32.46 32.09 32.18 0.1M
2025-07-03 32.45 32.58 32.36 32.48 0.0M
2025-07-02 32.40 32.61 32.25 32.41 0.0M
2025-07-01 32.51 32.63 32.41 32.42 0.0M
2025-06-30 32.40 32.58 32.35 32.58 0.1M
2025-06-27 32.43 32.50 32.22 32.30 0.0M
2025-06-26 32.04 32.34 32.04 32.16 0.0M
2025-06-25 31.87 32.04 31.83 31.95 0.1M
2025-06-24 32.04 32.21 31.95 32.01 0.0M
2025-06-23 31.57 31.91 31.57 31.80 0.1M
2025-06-20 32.06 32.07 31.63 31.69 0.0M
2025-06-18 32.27 32.40 32.09 32.18 0.0M
2025-06-17 32.37 32.50 32.06 32.06 0.0M
2025-06-16 32.74 32.74 32.30 32.41 0.1M
2025-06-13 32.22 32.55 32.22 32.25 0.0M
2025-06-12 32.47 32.62 32.35 32.45 0.0M
2025-06-11 32.35 32.44 32.14 32.15 0.0M
2025-06-10 32.22 32.46 32.13 32.28 0.1M
2025-06-09 32.25 32.35 32.10 32.13 0.0M
2025-06-06 32.23 32.28 32.05 32.09 0.0M
2025-06-05 32.15 32.32 32.01 32.02 0.0M
2025-06-04 31.90 32.29 31.90 32.03 0.0M
2025-06-03 32.13 32.16 31.95 31.97 0.1M
2025-06-02 32.08 32.44 32.06 32.44 0.0M
2025-05-30 31.94 32.02 31.78 32.02 0.0M
2025-05-29 32.05 32.05 31.71 31.99 0.0M
2025-05-28 31.91 31.98 31.74 31.88 0.0M
2025-05-27 32.21 32.23 31.99 32.04 0.0M
2025-05-23 31.46 31.83 31.45 31.83 0.0M
2025-05-22 31.51 31.75 31.37 31.54 0.1M
2025-05-21 31.72 31.94 31.51 31.51 0.0M
2025-05-20 31.56 31.79 31.56 31.63 0.0M
2025-05-19 31.23 31.45 31.23 31.42 0.0M
2025-05-16 30.97 31.25 30.97 31.22 0.1M
2025-05-15 30.75 31.04 30.75 31.04 0.0M
2025-05-14 30.87 30.93 30.57 30.62 0.0M
2025-05-13 30.80 30.89 30.73 30.74 0.0M
2025-05-12 30.95 30.95 30.65 30.74 0.0M
2025-05-09 31.07 31.10 30.89 30.89 0.0M
2025-05-08 31.20 31.20 30.88 30.92 0.0M
2025-05-07 31.18 31.31 31.06 31.17 0.0M
2025-05-06 31.09 31.30 31.09 31.17 0.0M
2025-05-05 31.06 31.21 30.99 31.01 0.0M
2025-05-02 31.00 31.15 30.95 30.95 0.0M
2025-05-01 30.84 30.93 30.52 30.66 0.0M
2025-04-30 30.59 30.84 30.44 30.82 0.0M
2025-04-29 30.53 30.75 30.50 30.61 0.0M
2025-04-28 30.34 30.57 30.34 30.47 0.0M
2025-04-25 30.20 30.31 30.06 30.31 0.0M
2025-04-24 30.10 30.34 30.00 30.22 0.0M
2025-04-23 30.35 30.37 29.98 29.98 0.0M
2025-04-22 29.97 30.23 29.97 30.08 0.0M
2025-04-21 29.81 29.89 29.42 29.55 0.0M
2025-04-17 29.63 29.91 29.55 29.63 0.0M
2025-04-16 29.47 29.70 29.34 29.35 0.3M
2025-04-15 29.37 29.49 29.26 29.34 0.0M
2025-04-14 28.91 29.32 28.90 29.26 0.0M
2025-04-11 28.18 28.84 28.13 28.84 0.0M
2025-04-10 28.13 28.26 27.60 28.04 0.0M
2025-04-09 26.92 28.54 26.75 28.52 0.1M
2025-04-08 27.73 27.73 26.63 26.87 0.0M
2025-04-07 26.82 27.50 26.56 26.86 0.1M
2025-04-04 28.57 28.57 27.52 27.61 0.1M
2025-04-03 29.26 29.50 29.13 29.13 0.0M
2025-04-02 29.09 29.41 29.09 29.41 0.0M
2025-04-01 29.32 29.43 29.11 29.26 0.0M
2025-03-31 29.11 29.40 29.10 29.38 0.2M
2025-03-28 29.49 29.54 29.40 29.47 0.0M
2025-03-27 29.44 29.62 29.44 29.52 0.0M
2025-03-26 29.56 29.70 29.41 29.52 0.0M
2025-03-25 29.70 29.89 29.64 29.72 0.0M
2025-03-24 29.51 29.56 29.43 29.46 0.0M
2025-03-21 29.54 29.62 29.45 29.57 0.0M
2025-03-20 29.74 29.92 29.70 29.83 0.0M
2025-03-19 29.87 30.11 29.87 30.02 0.0M
2025-03-18 29.89 30.00 29.80 29.85 0.0M
2025-03-17 29.71 30.00 29.71 29.98 0.0M
2025-03-14 29.34 29.60 29.34 29.55 0.0M
2025-03-13 29.25 29.37 29.16 29.16 0.0M
2025-03-12 29.32 29.42 29.15 29.29 0.0M
2025-03-11 29.40 29.44 29.02 29.15 0.0M
2025-03-10 29.53 29.65 29.23 29.34 0.0M
2025-03-07 29.59 29.93 29.59 29.86 0.0M
2025-03-06 29.57 29.76 29.46 29.46 0.0M
2025-03-05 29.51 29.82 29.45 29.68 0.0M
2025-03-04 29.15 29.49 28.95 29.20 0.0M
2025-03-03 29.38 29.56 29.11 29.20 0.0M
2025-02-28 28.83 28.95 28.75 28.88 0.0M
2025-02-27 28.99 29.06 28.80 28.80 0.0M
2025-02-26 29.15 29.28 29.03 29.04 0.0M
2025-02-25 29.20 29.23 29.04 29.15 0.0M
2025-02-24 28.98 29.12 28.88 28.89 0.0M
2025-02-21 29.02 29.05 28.81 28.88 0.0M
2025-02-20 28.86 29.05 28.85 28.92 0.0M
2025-02-19 28.79 28.95 28.76 28.81 0.0M
2025-02-18 29.01 29.19 28.96 29.02 0.0M
2025-02-14 29.09 29.13 28.89 28.89 0.0M
2025-02-13 28.82 29.02 28.80 28.94 0.0M
2025-02-12 28.51 28.77 28.50 28.72 0.0M
2025-02-11 28.62 28.79 28.60 28.73 0.0M
2025-02-10 28.59 28.67 28.58 28.61 0.0M
2025-02-07 28.67 28.74 28.49 28.49 0.0M
2025-02-06 28.68 28.80 28.62 28.67 0.0M
2025-02-05 28.57 28.71 28.56 28.64 0.0M
2025-02-04 28.16 28.42 28.16 28.32 0.0M
2025-02-03 27.90 28.24 27.89 28.04 0.0M
2025-01-31 28.54 28.68 28.32 28.32 0.0M
2025-01-30 28.59 28.76 28.52 28.58 0.0M
2025-01-29 28.35 28.44 28.28 28.29 0.0M
2025-01-28 28.34 28.37 28.22 28.29 0.0M
2025-01-27 28.18 28.39 28.18 28.34 0.0M
2025-01-24 28.22 28.37 28.20 28.28 0.0M
2025-01-23 27.99 28.21 27.99 28.18 0.0M
2025-01-22 28.04 28.04 27.93 27.93 0.0M
2025-01-21 27.88 28.09 27.85 28.06 0.0M
2025-01-17 27.60 27.71 27.56 27.57 0.0M
2025-01-16 27.50 27.67 27.42 27.57 0.0M
2025-01-15 27.50 27.50 27.34 27.42 0.0M
2025-01-14 27.11 27.26 27.02 27.15 0.0M
2025-01-13 26.98 27.12 26.96 27.06 0.0M
2025-01-10 27.25 27.32 27.13 27.17 0.0M
2025-01-08 27.36 27.48 27.27 27.45 0.0M
2025-01-07 27.69 27.74 27.49 27.49 0.0M
2025-01-06 27.57 27.71 27.52 27.57 0.0M
2025-01-03 27.38 27.49 27.28 27.41 0.0M
2025-01-02 27.39 27.53 27.27 27.33 0.0M