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
2023-12-29 53.23 53.24 52.84 52.92 0.0M
2023-12-28 53.21 53.29 53.15 53.20 0.0M
2023-12-27 53.13 53.22 53.06 53.16 0.0M
2023-12-26 53.00 53.14 52.99 53.08 0.0M
2023-12-22 52.99 52.99 52.67 52.85 0.0M
2023-12-21 52.74 52.80 52.46 52.80 0.1M
2023-12-20 53.14 53.14 52.28 52.28 0.0M
2023-12-19 52.87 53.03 52.80 53.03 0.0M
2023-12-18 52.67 52.74 52.51 52.70 0.0M
2023-12-15 52.21 52.38 52.12 52.29 0.0M
2023-12-14 52.65 52.65 52.25 52.29 0.0M
2023-12-13 51.71 52.26 51.62 52.26 0.0M
2023-12-12 51.23 51.59 51.23 51.57 0.0M
2023-12-11 50.86 51.17 50.86 51.16 0.0M
2023-12-08 50.79 51.00 50.66 50.96 0.0M
2023-12-07 50.44 50.68 50.43 50.66 0.0M
2023-12-06 50.56 50.56 50.25 50.25 0.0M
2023-12-05 50.39 50.70 50.39 50.58 0.0M
2023-12-04 50.62 50.64 50.31 50.61 0.0M
2023-12-01 50.55 51.05 50.51 51.02 0.0M
2023-11-30 50.61 50.63 50.27 50.63 0.0M
2023-11-29 50.59 50.61 50.12 50.12 0.0M
2023-11-28 50.12 50.39 50.12 50.20 0.0M
2023-11-27 50.23 50.42 50.23 50.29 0.0M
2023-11-24 50.33 50.33 50.30 50.30 0.0M
2023-11-22 50.30 50.38 50.23 50.31 0.0M
2023-11-21 50.08 50.11 49.92 50.03 0.0M
2023-11-20 49.69 50.23 49.69 50.12 0.0M
2023-11-17 49.64 49.82 49.59 49.73 0.0M
2023-11-16 49.44 49.63 49.38 49.54 0.0M
2023-11-15 49.68 49.74 49.46 49.46 0.0M
2023-11-14 49.37 49.73 49.37 49.60 0.0M
2023-11-13 48.40 48.76 48.40 48.67 0.0M
2023-11-10 47.94 48.53 47.92 48.53 0.0M
2023-11-09 48.18 48.27 47.75 47.75 0.0M
2023-11-08 48.02 48.12 47.82 48.06 0.0M
2023-11-07 47.72 47.99 47.72 47.89 0.0M
2023-11-06 47.68 47.78 47.59 47.78 0.0M
2023-11-03 47.46 47.80 47.46 47.60 0.0M
2023-11-02 46.81 47.18 46.81 47.15 0.0M
2023-11-01 45.74 46.35 45.72 46.29 0.0M
2023-10-31 45.21 45.65 45.21 45.65 0.0M
2023-10-30 45.27 45.43 45.07 45.39 0.0M
2023-10-27 45.23 45.23 44.80 44.84 0.0M
2023-10-26 45.40 45.45 44.85 44.92 0.0M
2023-10-25 46.13 46.13 45.50 45.50 0.0M
2023-10-24 46.08 46.41 46.07 46.35 0.0M
2023-10-23 45.61 46.26 45.51 45.89 0.0M
2023-10-20 46.30 46.30 45.79 45.79 0.0M
2023-10-19 46.99 47.11 46.35 46.45 0.0M
2023-10-18 47.24 47.27 46.80 46.80 0.0M
2023-10-17 47.10 47.74 47.10 47.54 0.0M
2023-10-16 47.22 47.55 47.19 47.48 0.0M
2023-10-13 47.46 47.46 46.79 46.91 0.0M
2023-10-12 47.71 47.71 47.11 47.24 0.0M
2023-10-11 47.71 47.71 47.31 47.70 0.0M
2023-10-10 47.42 47.80 47.42 47.52 0.0M
2023-10-09 46.60 47.20 46.60 47.10 0.0M
2023-10-06 45.93 47.00 45.93 46.88 0.0M
2023-10-05 46.28 46.28 45.93 46.19 0.0M
2023-10-04 45.90 46.36 45.74 46.32 0.0M
2023-10-03 46.41 46.41 45.80 45.83 0.0M
2023-10-02 46.58 46.77 46.43 46.65 0.0M
2023-09-29 47.19 47.19 46.58 46.67 0.0M
2023-09-28 46.59 46.98 46.55 46.86 0.0M
2023-09-27 46.61 46.69 46.17 46.45 0.0M
2023-09-26 46.82 46.82 46.31 46.41 0.0M
2023-09-25 46.76 47.09 46.76 47.08 0.0M
2023-09-22 47.13 47.25 46.91 46.91 0.0M
2023-09-21 47.23 47.29 46.96 46.96 0.0M
2023-09-20 48.61 48.61 47.84 47.84 0.0M
2023-09-19 48.45 48.45 48.16 48.34 0.0M
2023-09-18 48.37 48.58 48.37 48.44 0.0M
2023-09-15 48.79 48.79 48.37 48.37 0.0M
2023-09-14 49.12 49.30 48.96 49.21 0.0M
2023-09-13 49.02 49.06 48.76 48.85 0.0M
2023-09-12 49.23 49.28 48.92 48.94 0.0M
2023-09-11 49.25 49.36 49.15 49.34 0.0M
2023-09-08 49.13 49.19 48.97 49.00 0.0M
2023-09-07 48.65 48.98 48.62 48.92 0.0M
2023-09-06 49.06 49.07 48.77 49.06 0.0M
2023-09-05 49.23 49.34 49.13 49.20 0.0M
2023-09-01 49.43 49.63 49.36 49.49 0.0M
2023-08-31 49.37 49.60 49.33 49.33 0.0M
2023-08-30 49.38 49.50 49.15 49.36 0.0M
2023-08-29 48.35 49.14 48.35 49.14 0.0M
2023-08-28 48.27 48.36 48.11 48.31 0.0M
2023-08-25 47.91 48.07 47.44 47.97 0.0M
2023-08-24 48.49 48.62 47.69 47.69 0.0M
2023-08-23 47.91 48.51 47.91 48.40 0.0M
2023-08-22 47.97 47.97 47.70 47.74 0.0M
2023-08-21 47.55 47.84 47.38 47.78 0.0M
2023-08-18 47.09 47.47 47.02 47.45 0.0M
2023-08-17 47.98 47.98 47.42 47.42 0.1M
2023-08-16 48.21 48.41 47.89 47.89 0.0M
2023-08-15 48.43 48.46 48.24 48.25 0.0M
2023-08-14 48.61 48.64 48.53 48.64 0.0M
2023-08-11 48.09 48.26 48.09 48.20 0.0M
2023-08-10 48.60 48.60 48.27 48.29 0.0M
2023-08-09 48.67 48.70 48.24 48.25 0.0M
2023-08-08 48.73 48.73 48.54 48.70 0.0M
2023-08-07 48.67 48.86 48.57 48.85 0.0M
2023-08-04 48.86 49.01 48.33 48.33 0.0M
2023-08-03 48.44 48.74 48.44 48.65 0.0M
2023-08-02 48.92 48.97 48.62 48.63 0.0M
2023-08-01 49.26 49.30 49.14 49.26 0.0M
2023-07-31 49.30 49.32 49.16 49.22 0.0M
2023-07-28 49.14 49.35 49.09 49.18 0.0M
2023-07-27 49.47 49.50 48.86 48.89 0.0M
2023-07-26 49.19 49.25 48.97 49.11 0.0M
2023-07-25 49.07 49.37 49.07 49.29 0.0M
2023-07-24 49.00 49.12 48.98 49.04 0.0M
2023-07-21 49.20 49.23 48.95 48.95 0.0M
2023-07-20 49.15 49.16 48.92 48.99 0.0M
2023-07-19 49.40 49.40 49.16 49.16 0.0M
2023-07-18 49.02 49.39 49.02 49.39 0.0M
2023-07-17 48.81 49.17 48.81 49.09 0.0M
2023-07-14 49.05 49.05 48.78 48.78 0.0M
2023-07-13 48.73 48.97 48.66 48.91 0.0M
2023-07-12 48.48 48.61 48.36 48.48 0.0M
2023-07-11 47.96 48.12 47.81 48.11 0.0M
2023-07-10 47.50 47.84 47.50 47.81 0.0M
2023-07-07 47.76 47.93 47.56 47.58 0.0M
2023-07-06 47.77 47.77 47.49 47.73 0.0M
2023-07-05 48.00 48.22 48.00 48.17 0.0M
2023-07-03 48.25 48.25 48.06 48.15 0.0M
2023-06-30 47.94 48.42 47.94 48.36 0.0M
2023-06-29 47.37 47.66 47.37 47.61 0.0M
2023-06-28 47.19 47.41 47.19 47.35 0.0M
2023-06-27 47.04 47.43 47.04 47.36 0.0M
2023-06-26 47.23 47.24 46.87 46.87 0.0M
2023-06-23 47.01 47.27 47.01 47.12 0.0M
2023-06-22 47.24 47.48 47.23 47.43 0.0M
2023-06-21 47.41 47.53 47.23 47.35 0.0M
2023-06-20 47.44 47.69 47.32 47.48 0.0M
2023-06-16 48.08 48.11 47.64 47.64 0.0M
2023-06-15 47.40 48.07 47.40 47.98 0.0M
2023-06-14 47.39 47.56 47.16 47.42 0.0M
2023-06-13 47.25 47.35 47.18 47.26 0.0M
2023-06-12 46.77 47.04 46.66 47.03 0.1M
2023-06-09 46.72 46.77 46.60 46.66 0.0M
2023-06-08 46.38 46.59 46.38 46.59 0.0M
2023-06-07 46.56 46.66 46.27 46.27 0.0M
2023-06-06 46.45 46.51 46.33 46.50 0.0M
2023-06-05 46.48 46.68 46.39 46.45 0.1M
2023-06-02 46.22 46.56 46.22 46.53 0.0M
2023-06-01 45.59 46.03 45.54 45.92 0.3M
2023-05-31 45.60 45.61 45.34 45.48 0.0M
2023-05-30 46.03 46.05 45.71 45.76 0.0M
2023-05-26 45.41 45.85 45.41 45.82 0.0M
2023-05-25 44.99 45.38 44.99 45.29 0.0M
2023-05-24 44.65 44.71 44.50 44.57 0.1M
2023-05-23 45.32 45.33 44.89 44.89 0.0M
2023-05-22 45.66 45.84 45.60 45.61 0.0M
2023-05-19 45.90 45.94 45.61 45.73 0.0M
2023-05-18 45.59 45.77 45.42 45.77 0.0M
2023-05-17 45.21 45.54 45.21 45.52 0.0M
2023-05-16 45.34 45.36 45.18 45.18 0.0M
2023-05-15 45.51 45.51 45.36 45.45 0.0M
2023-05-12 45.41 45.53 45.23 45.50 0.0M
2023-05-11 45.18 45.30 45.08 45.30 0.0M
2023-05-10 45.43 45.43 44.99 45.35 0.0M
2023-05-09 45.05 45.26 45.05 45.18 0.0M
2023-05-08 45.23 45.29 45.18 45.26 0.0M
2023-05-05 45.08 45.39 45.08 45.27 0.0M
2023-05-04 44.51 44.59 44.36 44.50 0.0M
2023-05-03 45.20 45.31 44.85 44.86 0.0M
2023-05-02 45.60 45.60 44.84 45.15 0.0M
2023-05-01 45.69 45.77 45.59 45.59 0.0M
2023-04-28 45.23 45.49 45.23 45.49 0.0M
2023-04-27 44.79 45.27 44.79 45.27 0.0M
2023-04-26 44.65 44.86 44.51 44.61 0.0M
2023-04-25 45.29 45.30 44.97 44.97 0.0M
2023-04-24 45.35 45.38 45.23 45.38 0.0M
2023-04-21 45.29 45.37 45.17 45.32 0.0M
2023-04-20 45.30 45.47 45.19 45.34 0.0M
2023-04-19 45.26 45.41 45.26 45.37 0.0M
2023-04-18 45.43 45.51 45.41 45.51 0.0M
2023-04-17 45.38 45.43 45.22 45.43 0.0M
2023-04-14 45.52 45.52 45.08 45.29 0.0M
2023-04-13 44.92 45.41 44.92 45.40 0.0M
2023-04-12 45.02 45.19 44.79 44.84 0.0M
2023-04-11 44.92 45.02 44.87 44.87 0.0M
2023-04-10 44.57 44.92 44.57 44.92 0.0M
2023-04-06 44.62 44.82 44.55 44.79 0.0M
2023-04-05 44.67 44.75 44.48 44.66 0.0M
2023-04-04 44.92 44.93 44.53 44.59 0.0M
2023-04-03 44.73 44.98 44.73 44.97 0.0M
2023-03-31 44.33 44.65 44.33 44.65 0.1M
2023-03-30 44.10 44.12 43.90 44.10 0.0M
2023-03-29 43.71 43.87 43.71 43.87 0.0M
2023-03-28 43.42 43.46 43.28 43.41 0.0M
2023-03-27 43.43 43.57 43.34 43.40 0.0M
2023-03-24 42.81 43.21 42.69 43.21 0.0M
2023-03-23 43.19 43.44 42.71 42.98 0.0M
2023-03-22 43.63 43.76 42.90 42.91 0.1M
2023-03-21 43.50 43.54 43.33 43.54 0.0M
2023-03-20 42.55 43.10 42.55 43.05 0.0M
2023-03-17 42.96 42.96 42.46 42.50 0.0M
2023-03-16 42.41 43.23 42.41 43.21 0.0M
2023-03-15 42.51 42.63 42.18 42.55 0.0M
2023-03-14 42.98 43.22 42.61 43.01 0.0M
2023-03-13 42.22 42.97 42.22 42.50 0.0M
2023-03-10 43.06 43.33 42.57 42.57 0.0M
2023-03-09 43.98 43.98 43.15 43.15 0.0M
2023-03-08 43.90 43.90 43.60 43.82 0.0M
2023-03-07 44.43 44.43 43.84 43.89 0.0M
2023-03-06 44.48 44.57 44.38 44.45 0.0M
2023-03-03 43.93 44.25 43.91 44.25 0.0M
2023-03-02 43.15 43.75 43.15 43.68 0.0M
2023-03-01 43.35 43.48 43.28 43.37 0.0M
2023-02-28 43.60 43.72 43.45 43.53 0.0M
2023-02-27 43.84 43.99 43.67 43.67 0.0M
2023-02-24 43.54 43.63 43.33 43.55 0.0M
2023-02-23 44.05 44.08 43.56 43.93 0.0M
2023-02-22 43.90 44.07 43.79 43.79 0.0M
2023-02-21 44.17 44.21 43.91 43.92 0.0M
2023-02-17 44.40 44.62 44.28 44.62 0.0M
2023-02-16 44.67 44.97 44.61 44.61 0.0M
2023-02-15 44.72 44.99 44.71 44.98 0.0M
2023-02-14 45.18 45.18 44.59 44.96 0.0M
2023-02-13 44.62 44.98 44.62 44.94 0.0M
2023-02-10 44.23 44.61 44.23 44.61 0.0M
2023-02-09 44.79 44.81 44.33 44.33 0.0M
2023-02-08 44.78 44.83 44.55 44.56 0.0M
2023-02-07 44.41 45.00 44.28 45.00 0.0M
2023-02-06 44.35 44.53 44.27 44.42 0.0M
2023-02-03 44.57 44.90 44.49 44.54 0.0M
2023-02-02 44.66 44.85 44.56 44.85 0.0M
2023-02-01 44.18 44.78 43.97 44.57 0.0M
2023-01-31 43.85 44.31 43.85 44.31 0.0M
2023-01-30 43.93 44.18 43.77 43.77 0.0M
2023-01-27 44.21 44.36 44.09 44.20 0.0M
2023-01-26 43.98 44.21 43.84 44.21 0.0M
2023-01-25 43.32 43.73 43.18 43.73 0.0M
2023-01-24 43.34 43.75 43.34 43.73 0.0M
2023-01-23 43.51 43.82 43.35 43.64 0.1M
2023-01-20 42.78 43.32 42.78 43.32 0.0M
2023-01-19 42.71 42.91 42.61 42.71 0.0M
2023-01-18 43.76 43.76 42.92 42.92 0.0M
2023-01-17 43.63 43.84 43.57 43.57 0.3M
2023-01-13 43.37 43.66 43.37 43.62 0.0M
2023-01-12 43.26 43.64 43.26 43.49 0.0M
2023-01-11 43.13 43.40 43.07 43.40 0.0M
2023-01-10 42.83 42.90 42.60 42.88 0.0M
2023-01-09 43.15 43.43 42.77 42.77 0.0M
2023-01-06 42.36 43.04 42.36 42.97 0.0M
2023-01-05 42.20 42.38 42.10 42.10 0.0M
2023-01-04 42.53 42.73 42.26 42.44 0.0M
2023-01-03 43.02 43.02 42.21 42.51 0.0M