Fidelity Low Duration Bond ETF (FLDB)

FLDB
🏛️ 美国 →
50.72
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
2024-12-31 50.34 50.34 50.34 50.34 0.0M
2024-12-30 50.39 50.39 50.30 50.35 0.0M
2024-12-27 50.52 50.52 50.51 50.51 0.0M
2024-12-26 50.54 50.55 50.50 50.55 0.0M
2024-12-24 50.54 50.54 50.54 50.54 0.0M
2024-12-23 50.52 50.52 50.52 50.52 0.0M
2024-12-20 50.53 50.53 50.53 50.53 0.0M
2024-12-19 50.50 50.50 50.50 50.50 0.0M
2024-12-18 50.51 50.51 50.51 50.51 0.0M
2024-12-17 50.51 50.51 50.51 50.51 0.0M
2024-12-16 50.50 50.50 50.50 50.50 0.0M
2024-12-13 50.50 50.50 50.50 50.50 0.0M
2024-12-12 50.48 50.48 50.48 50.48 0.0M
2024-12-11 50.43 50.43 50.43 50.43 0.0M
2024-12-10 50.52 50.52 50.52 50.52 0.0M
2024-12-09 50.46 50.46 50.46 50.46 0.0M
2024-12-06 50.46 50.46 50.46 50.46 0.0M
2024-12-05 50.50 50.50 50.50 50.50 0.0M
2024-12-04 50.44 50.44 50.44 50.44 0.0M
2024-12-03 50.48 50.48 50.48 50.48 0.0M
2024-12-02 50.43 50.43 50.43 50.43 0.0M
2024-11-29 50.37 50.42 50.37 50.42 0.0M
2024-11-27 50.39 50.39 50.39 50.39 0.0M
2024-11-26 50.57 50.57 50.57 50.57 0.0M
2024-11-25 50.63 50.63 50.63 50.63 0.0M
2024-11-22 50.57 50.57 50.57 50.57 0.0M
2024-11-21 50.53 50.53 50.53 50.53 0.0M
2024-11-20 50.57 50.57 50.57 50.57 0.0M
2024-11-19 50.55 50.55 50.55 50.55 0.0M
2024-11-18 50.57 50.57 50.52 50.52 0.0M
2024-11-15 50.56 50.56 50.56 50.56 0.0M
2024-11-14 50.44 50.44 50.44 50.44 0.0M
2024-11-13 50.49 50.54 50.45 50.45 0.0M
2024-11-12 50.46 50.46 50.46 50.46 0.0M
2024-11-11 50.47 50.47 50.47 50.47 0.0M
2024-11-08 50.48 50.48 50.48 50.48 0.0M
2024-11-07 50.52 50.52 50.52 50.52 0.0M
2024-11-06 50.35 50.43 50.35 50.43 0.0M
2024-11-05 50.49 50.49 50.49 50.49 0.0M
2024-11-04 50.44 50.44 50.44 50.44 0.0M
2024-11-01 50.37 50.48 50.37 50.41 0.0M
2024-10-31 50.49 50.49 50.39 50.45 0.0M
2024-10-30 50.39 50.39 50.39 50.39 0.0M
2024-10-29 50.54 50.66 50.54 50.66 0.0M
2024-10-28 50.64 50.65 50.54 50.54 0.0M
2024-10-25 50.54 50.58 50.54 50.58 0.0M
2024-10-24 50.52 50.62 50.52 50.62 0.0M
2024-10-23 50.55 50.55 50.50 50.50 0.0M
2024-10-22 50.56 50.56 50.56 50.56 0.0M
2024-10-21 50.50 50.60 50.50 50.60 0.0M
2024-10-18 50.61 50.61 50.61 50.61 0.0M
2024-10-17 50.58 50.58 50.48 50.48 0.0M
2024-10-16 50.48 50.58 50.48 50.53 0.0M
2024-10-15 50.52 50.58 50.52 50.58 0.0M
2024-10-14 50.55 50.55 50.45 50.45 0.0M
2024-10-11 50.56 50.57 50.51 50.57 0.0M
2024-10-10 50.53 50.53 50.48 50.48 0.0M
2024-10-09 50.53 50.53 50.52 50.52 0.0M
2024-10-08 50.51 50.51 50.47 50.47 0.0M
2024-10-07 50.50 50.50 50.40 50.40 0.0M
2024-10-04 50.51 50.54 50.50 50.51 0.0M
2024-10-03 50.51 50.51 50.51 50.51 0.0M
2024-10-02 50.42 50.42 50.42 50.42 0.0M
2024-10-01 50.47 50.47 50.47 50.47 0.0M
2024-09-30 50.45 50.45 50.45 50.45 0.0M
2024-09-27 50.49 50.51 50.46 50.46 0.0M
2024-09-26 50.61 50.61 50.61 50.61 0.0M
2024-09-25 50.61 50.61 50.61 50.61 0.0M
2024-09-24 50.61 50.61 50.61 50.61 0.0M
2024-09-23 50.60 50.60 50.60 50.60 0.0M
2024-09-20 50.59 50.59 50.59 50.59 0.0M
2024-09-19 50.61 50.61 50.61 50.61 0.0M
2024-09-18 50.54 50.54 50.54 50.54 0.0M
2024-09-17 50.58 50.58 50.58 50.58 0.0M
2024-09-16 50.53 50.53 50.53 50.53 0.0M
2024-09-13 50.57 50.57 50.57 50.57 0.0M
2024-09-12 50.48 50.48 50.48 50.48 0.0M
2024-09-11 50.47 50.47 50.47 50.47 0.0M
2024-09-10 50.42 50.42 50.42 50.42 0.0M
2024-09-09 50.46 50.46 50.46 50.46 0.0M
2024-09-06 50.50 50.50 50.50 50.50 0.0M
2024-09-05 50.47 50.47 50.47 50.47 0.0M
2024-09-04 50.36 50.36 50.36 50.36 0.0M
2024-09-03 50.44 50.44 50.44 50.44 0.0M
2024-08-30 50.35 50.35 50.35 50.35 0.0M
2024-08-29 50.39 50.39 50.39 50.39 0.0M
2024-08-28 50.60 50.64 50.50 50.60 0.0M
2024-08-27 50.54 50.54 50.54 50.54 0.0M
2024-08-26 50.53 50.53 50.53 50.53 0.0M
2024-08-23 50.57 50.58 50.57 50.58 0.0M
2024-08-22 50.53 50.55 50.53 50.55 0.0M
2024-08-21 50.54 50.54 50.54 50.54 0.0M
2024-08-20 50.52 50.52 50.47 50.47 0.0M
2024-08-19 50.50 50.50 50.50 50.50 0.0M
2024-08-16 50.50 50.50 50.50 50.50 0.0M
2024-08-15 50.40 50.41 50.35 50.36 0.0M
2024-08-14 50.48 50.48 50.48 50.48 0.0M
2024-08-13 50.42 50.42 50.42 50.42 0.0M
2024-08-12 50.35 50.40 50.35 50.40 0.0M
2024-08-09 50.44 50.44 50.44 50.44 0.0M
2024-08-08 50.31 50.42 50.31 50.42 0.0M
2024-08-07 50.31 50.36 50.30 50.36 0.0M
2024-08-06 50.27 50.29 50.26 50.27 0.0M
2024-08-05 50.27 50.46 50.23 50.46 0.0M
2024-08-02 50.34 50.34 50.34 50.34 0.0M
2024-08-01 50.36 50.37 50.30 50.37 0.0M
2024-07-31 50.33 50.33 50.28 50.29 0.0M
2024-07-30 50.20 50.26 50.20 50.26 0.0M
2024-07-29 50.41 50.51 50.41 50.51 0.0M
2024-07-26 50.47 50.47 50.39 50.46 0.0M
2024-07-25 50.37 50.43 50.37 50.43 0.0M
2024-07-24 50.47 50.47 50.47 50.47 0.0M
2024-07-23 50.35 50.35 50.35 50.35 0.0M
2024-07-22 50.44 50.44 50.39 50.39 0.0M
2024-07-19 50.43 50.43 50.38 50.38 0.0M
2024-07-18 50.37 50.37 50.37 50.37 0.0M
2024-07-17 50.37 50.37 50.37 50.37 0.0M
2024-07-16 50.37 50.37 50.37 50.37 0.0M
2024-07-15 50.40 50.40 50.40 50.40 0.0M
2024-07-12 50.28 50.30 50.28 50.30 0.0M
2024-07-11 50.37 50.37 50.26 50.32 0.0M
2024-07-10 50.34 50.34 50.34 50.34 0.0M
2024-07-09 50.27 50.27 50.27 50.27 0.0M
2024-07-08 50.21 50.27 50.21 50.27 0.0M
2024-07-05 50.27 50.27 50.27 50.27 0.0M
2024-07-03 50.27 50.28 50.27 50.28 0.0M
2024-07-02 50.25 50.26 50.25 50.26 0.0M
2024-07-01 50.12 50.18 50.12 50.17 0.0M
2024-06-28 50.17 50.17 50.17 50.17 0.0M
2024-06-27 50.19 50.19 50.19 50.19 0.0M
2024-06-26 50.30 50.38 50.29 50.35 0.0M
2024-06-24 50.35 50.35 50.35 50.35 0.0M
2024-06-21 50.38 50.38 50.38 50.38 0.0M
2024-06-18 50.32 50.32 50.32 50.32 0.0M
2024-06-17 50.29 50.29 50.29 50.29 0.0M
2024-06-12 50.32 50.32 50.32 50.32 0.0M
2024-06-11 50.20 50.31 50.20 50.21 0.0M
2024-06-10 50.29 50.29 50.29 50.29 0.0M
2024-06-07 50.21 50.21 50.21 50.21 0.0M
2024-06-05 50.23 50.23 50.23 50.23 0.0M
2024-06-04 50.22 50.22 50.22 50.22 0.0M
2024-06-03 50.21 50.21 50.21 50.21 0.0M
2024-05-31 50.17 50.17 50.17 50.17 0.0M
2024-05-30 50.21 50.21 50.16 50.16 0.0M
2024-05-29 50.35 50.35 50.35 50.35 0.0M
2024-05-24 50.33 50.33 50.33 50.33 0.0M
2024-05-23 50.32 50.32 50.32 50.32 0.0M
2024-05-21 50.32 50.32 50.32 50.32 0.0M
2024-05-20 50.36 50.36 50.31 50.31 0.0M
2024-05-17 50.34 50.34 50.29 50.29 0.0M
2024-05-16 50.28 50.28 50.28 50.28 0.0M
2024-05-15 50.29 50.29 50.29 50.29 0.0M
2024-05-14 50.27 50.27 50.27 50.27 0.0M
2024-05-13 50.25 50.25 50.25 50.25 0.0M
2024-05-10 50.23 50.23 50.23 50.23 0.0M
2024-05-09 50.28 50.28 50.23 50.23 0.0M
2024-05-08 50.27 50.27 50.22 50.25 0.0M
2024-05-06 50.21 50.21 50.21 50.21 0.0M
2024-05-03 50.20 50.20 50.20 50.20 0.0M
2024-05-02 50.17 50.17 50.17 50.17 0.0M
2024-05-01 50.09 50.20 50.09 50.15 0.0M
2024-04-30 50.17 50.17 50.12 50.12 0.0M
2024-04-29 50.13 50.13 50.13 50.13 0.0M
2024-04-26 50.12 50.12 50.12 50.12 0.0M
2024-04-25 50.20 50.20 50.20 50.20 0.0M
2024-04-24 50.20 50.20 50.20 50.20 0.0M
2024-04-23 50.20 50.20 50.20 50.20 0.0M
2024-04-22 50.20 50.20 50.18 50.18 0.0M
2024-04-19 50.16 50.16 50.16 50.16 0.0M
2024-04-18 50.14 50.14 50.14 50.14 0.0M
2024-04-17 50.10 50.15 50.10 50.15 0.0M
2024-04-16 50.13 50.13 50.13 50.13 0.0M
2024-04-15 50.13 50.13 50.13 50.13 0.0M
2024-04-12 50.13 50.13 50.13 50.13 0.0M
2024-04-11 50.07 50.11 50.07 50.11 3.7M
2024-04-10 50.10 50.10 50.10 50.10 0.0M
2024-04-08 50.11 50.11 50.11 50.11 0.0M
2024-04-04 50.11 50.11 50.11 50.11 0.0M
2024-04-03 50.09 50.09 50.09 50.09 0.0M
2024-04-02 50.13 50.13 50.13 50.13 0.0M
2024-04-01 50.15 50.15 50.12 50.12 0.0M
2024-03-28 50.12 50.12 50.07 50.07 0.0M
2024-03-27 50.02 50.02 50.02 50.02 0.0M
2024-03-26 50.15 50.21 50.11 50.21 0.0M
2024-03-25 50.25 50.25 50.25 50.25 0.0M
2024-03-21 50.23 50.23 50.23 50.23 0.0M
2024-03-20 50.22 50.22 50.22 50.22 0.0M
2024-03-19 50.20 50.20 50.20 50.20 0.0M
2024-03-18 50.18 50.18 50.18 50.18 0.0M
2024-03-15 50.18 50.18 50.18 50.18 0.0M
2024-03-14 50.18 50.18 50.18 50.18 0.0M
2024-03-13 50.18 50.18 50.18 50.18 0.0M
2024-03-12 50.15 50.15 50.15 50.15 0.0M
2024-03-11 50.15 50.15 50.15 50.15 0.0M
2024-03-08 50.15 50.15 50.15 50.15 0.0M
2024-03-07 50.13 50.13 50.13 50.13 0.0M
2024-03-06 50.11 50.11 50.11 50.11 0.0M
2024-03-05 50.11 50.11 50.11 50.11 0.0M
2024-03-04 50.11 50.11 50.11 50.11 0.0M
2024-03-01 50.08 50.08 50.08 50.08 0.0M
2024-02-29 50.06 50.06 50.06 50.06 0.0M
2024-02-28 50.05 50.05 50.05 50.05 0.0M
2024-02-27 50.08 50.08 49.98 50.03 0.0M
2024-02-26 50.11 50.11 50.03 50.03 0.0M