Fidelity Momentum Factor ETF (FDMO)

FDMO
🏛️ 美国 →
82.39
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 82.01 82.42 81.79 82.39 0.0M
2025-09-25 81.77 82.12 81.27 81.87 0.0M
2025-09-24 82.99 83.28 82.22 82.23 0.0M
2025-09-23 83.27 83.27 82.64 82.75 0.0M
2025-09-22 82.88 83.36 82.81 83.20 0.0M
2025-09-19 83.08 83.29 82.70 83.29 0.0M
2025-09-18 82.62 83.10 82.37 82.90 0.0M
2025-09-17 82.17 82.19 81.56 81.98 0.0M
2025-09-16 82.62 82.62 81.96 82.23 0.0M
2025-09-15 82.33 82.63 82.32 82.35 0.0M
2025-09-12 81.86 82.19 81.81 82.03 0.0M
2025-09-11 81.41 82.01 81.36 81.83 0.0M
2025-09-10 81.52 81.69 81.06 81.31 0.0M
2025-09-09 80.49 80.92 80.28 80.92 0.0M
2025-09-08 80.12 80.55 80.12 80.42 0.0M
2025-09-05 80.41 80.41 78.96 79.63 0.0M
2025-09-04 79.37 79.90 79.25 79.90 0.0M
2025-09-03 79.06 79.34 78.68 79.02 0.0M
2025-09-02 78.10 78.79 77.80 78.70 0.0M
2025-08-29 80.02 80.05 79.15 79.33 0.0M
2025-08-28 79.43 80.27 79.43 80.14 0.0M
2025-08-27 79.30 79.63 79.20 79.45 0.0M
2025-08-26 78.72 79.33 78.72 79.28 0.0M
2025-08-25 78.79 79.16 78.70 78.77 0.0M
2025-08-22 77.80 79.09 77.80 78.79 0.0M
2025-08-21 77.57 77.96 77.43 77.71 0.0M
2025-08-20 77.73 77.93 76.75 77.93 0.0M
2025-08-19 78.91 78.91 77.72 77.92 0.0M
2025-08-18 79.00 79.11 78.82 79.11 0.0M
2025-08-15 79.40 79.40 78.82 79.03 0.0M
2025-08-14 79.27 79.50 79.04 79.37 0.0M
2025-08-13 79.97 79.97 79.14 79.49 0.0M
2025-08-12 79.37 79.57 78.97 79.57 0.0M
2025-08-11 79.09 79.38 78.71 78.92 0.0M
2025-08-08 78.67 79.16 78.67 79.04 0.0M
2025-08-07 78.72 78.84 77.97 78.38 0.0M
2025-08-06 77.49 78.25 77.40 78.17 0.0M
2025-08-05 77.98 78.15 77.21 77.36 0.0M
2025-08-04 77.17 77.78 77.17 77.78 0.0M
2025-08-01 77.01 77.07 76.22 76.47 0.0M
2025-07-31 78.92 78.92 77.83 77.83 0.0M
2025-07-30 77.52 77.90 77.42 77.61 0.0M
2025-07-29 77.97 78.03 77.35 77.38 0.0M
2025-07-28 77.84 78.10 77.44 77.83 0.0M
2025-07-25 77.40 77.83 77.40 77.67 0.0M
2025-07-24 77.35 77.51 77.21 77.34 0.0M
2025-07-23 76.87 77.18 76.73 77.18 0.0M
2025-07-22 76.81 76.81 76.17 76.59 0.0M
2025-07-21 77.32 77.47 76.91 77.11 0.0M
2025-07-18 77.49 77.49 76.89 77.04 0.0M
2025-07-17 76.73 77.20 76.73 77.05 0.1M
2025-07-16 76.50 76.71 75.76 76.68 0.0M
2025-07-15 76.83 76.83 76.31 76.33 0.0M
2025-07-14 75.93 76.47 75.87 76.46 0.0M
2025-07-11 75.88 76.15 75.67 75.73 0.0M
2025-07-10 76.20 76.26 75.65 76.18 0.0M
2025-07-09 75.76 76.15 75.66 76.15 0.0M
2025-07-08 75.88 75.88 75.26 75.50 0.0M
2025-07-07 75.86 75.93 75.55 75.83 0.0M
2025-07-03 75.62 76.17 75.50 76.07 0.0M
2025-07-02 75.04 75.35 74.94 75.23 0.0M
2025-07-01 75.65 75.68 74.82 75.00 0.1M
2025-06-30 75.64 75.94 75.43 75.86 0.0M
2025-06-27 75.00 75.50 74.90 75.15 0.0M
2025-06-26 74.59 74.95 74.59 74.71 0.1M
2025-06-25 74.73 74.73 74.18 74.18 0.0M
2025-06-24 74.26 74.61 74.05 74.54 0.0M
2025-06-23 72.65 73.57 72.62 73.56 0.0M
2025-06-20 73.15 73.15 72.49 72.79 0.0M
2025-06-18 72.92 73.28 72.85 72.85 0.0M
2025-06-17 73.04 73.15 72.66 72.82 0.0M
2025-06-16 73.05 73.60 73.02 73.21 0.0M
2025-06-13 72.70 73.02 72.35 72.42 0.0M
2025-06-12 73.08 73.41 73.06 73.26 0.0M
2025-06-11 73.22 73.60 73.00 73.19 0.0M
2025-06-10 73.14 73.28 72.77 73.10 0.0M
2025-06-09 73.48 73.48 73.13 73.14 0.0M
2025-06-06 73.44 73.64 73.21 73.41 0.0M
2025-06-05 73.21 73.61 72.59 72.72 0.0M
2025-06-04 73.25 73.31 73.02 73.10 0.0M
2025-06-03 72.83 73.23 72.83 73.15 0.0M
2025-06-02 71.99 72.63 71.68 72.63 0.0M
2025-05-30 71.84 72.20 71.30 72.02 0.0M
2025-05-29 72.23 72.66 71.73 71.95 0.1M
2025-05-28 72.18 72.18 71.66 71.76 0.0M
2025-05-27 71.43 72.02 71.39 71.95 0.0M
2025-05-23 70.04 70.92 70.04 70.60 0.0M
2025-05-22 71.11 71.37 70.75 70.95 0.0M
2025-05-21 71.40 72.06 70.78 70.82 0.0M
2025-05-20 71.99 72.10 71.68 72.00 0.0M
2025-05-19 71.01 72.30 71.01 72.30 0.0M
2025-05-16 71.70 72.05 71.24 72.05 0.0M
2025-05-15 71.06 71.70 70.89 71.57 0.0M
2025-05-14 71.66 71.69 71.33 71.49 0.0M
2025-05-13 70.34 71.48 70.34 71.15 0.0M
2025-05-12 70.48 70.48 69.56 70.17 0.1M
2025-05-09 68.27 68.56 67.57 67.98 0.0M
2025-05-08 68.15 68.67 67.70 68.06 0.0M
2025-05-07 67.41 67.59 66.81 67.44 0.0M
2025-05-06 66.84 67.49 66.81 67.06 0.0M
2025-05-05 67.37 67.98 67.29 67.60 0.0M
2025-05-02 67.70 68.32 67.52 68.06 0.0M
2025-05-01 67.18 67.50 66.68 66.68 0.0M
2025-04-30 65.04 66.19 64.41 66.15 0.1M
2025-04-29 65.59 66.33 65.59 66.26 0.1M
2025-04-28 65.86 66.26 65.10 65.91 0.1M
2025-04-25 65.08 65.85 65.03 65.84 0.1M
2025-04-24 63.73 65.17 63.73 65.07 0.1M
2025-04-23 63.96 64.55 63.19 63.19 0.1M
2025-04-22 61.03 62.34 61.03 62.09 0.2M
2025-04-21 61.25 61.43 59.54 60.19 0.1M
2025-04-17 62.34 62.48 61.63 61.92 0.0M
2025-04-16 62.72 63.14 61.31 62.10 0.1M
2025-04-15 63.58 64.14 63.44 63.49 0.2M
2025-04-14 64.50 64.50 62.94 63.43 0.2M
2025-04-11 61.72 63.15 61.34 62.97 0.2M
2025-04-10 62.74 62.85 60.05 61.75 0.1M
2025-04-09 57.69 64.61 57.58 64.12 0.8M
2025-04-08 61.25 61.58 57.18 58.00 0.4M
2025-04-07 56.02 60.95 55.41 58.73 0.4M
2025-04-04 60.51 60.65 58.38 58.45 0.1M
2025-04-03 63.27 63.68 62.49 62.49 0.1M
2025-04-02 64.73 66.45 64.73 66.16 0.1M
2025-04-01 65.02 65.78 64.47 65.58 0.2M
2025-03-31 63.67 65.25 63.57 65.06 0.4M
2025-03-28 65.82 65.83 64.31 64.51 0.1M
2025-03-27 66.36 66.76 65.93 66.09 0.1M
2025-03-26 67.96 67.96 66.53 66.63 0.0M
2025-03-25 68.08 68.14 67.82 68.03 0.0M
2025-03-24 67.19 67.85 67.12 67.82 0.1M
2025-03-21 65.32 66.16 65.06 66.08 0.1M
2025-03-20 65.65 66.57 65.43 65.93 0.0M
2025-03-19 65.08 66.43 64.95 65.94 0.0M
2025-03-18 65.56 65.56 64.68 64.75 0.0M
2025-03-17 65.21 66.21 65.21 65.79 0.1M
2025-03-14 64.33 65.32 64.30 65.26 0.1M
2025-03-13 64.73 64.73 63.21 63.36 0.1M
2025-03-12 65.01 65.19 64.04 64.53 0.1M
2025-03-11 63.65 64.59 63.15 63.83 0.2M
2025-03-10 65.11 65.11 63.15 63.82 0.1M
2025-03-07 66.06 66.66 64.91 66.40 0.2M
2025-03-06 67.22 67.76 66.10 66.16 0.1M
2025-03-05 67.60 68.52 67.01 68.45 0.3M
2025-03-04 67.47 68.44 66.32 67.57 0.6M
2025-03-03 70.67 70.67 67.90 68.38 0.2M
2025-02-28 68.73 70.31 68.57 70.22 0.5M
2025-02-27 70.76 70.87 68.86 68.86 0.2M
2025-02-26 70.21 70.97 69.94 70.28 0.2M
2025-02-25 70.38 70.44 69.08 69.91 0.2M
2025-02-24 71.61 71.66 70.46 70.72 0.1M
2025-02-21 73.34 73.34 71.33 71.37 0.1M
2025-02-20 73.94 73.94 72.81 73.25 0.0M
2025-02-19 74.22 74.39 73.93 74.19 0.0M
2025-02-18 74.53 74.53 73.93 74.35 0.0M
2025-02-14 74.23 74.36 73.99 74.29 0.0M
2025-02-13 73.55 74.20 73.46 74.20 0.0M
2025-02-12 72.41 73.15 72.41 73.00 0.0M
2025-02-11 73.25 73.36 72.87 73.24 0.0M
2025-02-10 73.64 73.71 73.28 73.61 0.0M
2025-02-07 73.80 74.10 73.05 73.15 0.0M
2025-02-06 73.16 73.65 73.06 73.62 0.1M
2025-02-05 72.54 72.96 72.34 72.90 0.1M
2025-02-04 72.01 72.69 72.01 72.69 0.0M
2025-02-03 70.79 72.14 70.79 71.82 0.1M
2025-01-31 73.10 73.48 72.24 72.40 0.0M
2025-01-30 72.53 72.91 72.19 72.75 0.0M
2025-01-29 72.20 72.39 71.70 72.03 0.1M
2025-01-28 71.54 72.47 71.01 72.38 0.1M
2025-01-27 71.15 71.63 70.79 71.31 0.2M
2025-01-24 73.68 73.86 73.22 73.33 0.1M
2025-01-23 73.20 73.65 73.07 73.64 0.1M
2025-01-22 73.19 73.42 73.08 73.23 0.1M
2025-01-21 72.41 72.70 71.88 72.64 0.1M
2025-01-17 72.13 72.18 71.80 71.93 0.0M
2025-01-16 71.33 71.58 71.13 71.15 0.1M
2025-01-15 70.91 71.29 70.82 71.21 0.1M
2025-01-14 69.98 69.98 69.11 69.59 0.1M
2025-01-13 68.85 69.45 68.60 69.33 0.2M
2025-01-10 70.22 70.22 69.09 69.59 0.1M
2025-01-08 70.40 70.80 69.98 70.72 0.1M
2025-01-07 71.84 71.84 70.13 70.48 0.0M
2025-01-06 71.63 71.98 71.35 71.53 0.2M
2025-01-03 70.25 71.01 70.14 71.01 0.2M
2025-01-02 70.06 70.48 69.22 69.85 0.1M