Fidelity MSCI Industrials Index ETF (FIDU)

FIDU
🏛️ 美国 →
81.02
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 70.57 70.65 70.09 70.31 0.1M
2024-12-30 70.28 70.59 69.56 70.35 0.1M
2024-12-27 71.23 71.53 70.53 71.00 0.1M
2024-12-26 71.28 71.68 71.10 71.60 0.0M
2024-12-24 70.95 71.36 70.72 71.36 0.0M
2024-12-23 70.81 70.97 70.36 70.92 0.1M
2024-12-20 70.06 71.46 70.00 70.99 0.1M
2024-12-19 71.36 71.67 70.61 70.61 0.1M
2024-12-18 73.13 73.36 70.84 70.84 0.1M
2024-12-17 73.48 73.52 72.90 73.09 0.1M
2024-12-16 73.74 74.11 73.61 73.80 0.0M
2024-12-13 74.05 74.13 73.71 73.80 0.0M
2024-12-12 74.64 74.64 74.02 74.11 0.1M
2024-12-11 75.02 75.02 74.56 74.60 0.0M
2024-12-10 74.80 74.92 74.20 74.57 0.1M
2024-12-09 75.75 75.75 74.83 74.96 0.1M
2024-12-06 76.09 76.17 75.40 75.50 0.0M
2024-12-05 76.70 76.70 75.69 75.73 0.1M
2024-12-04 76.45 76.65 76.22 76.60 0.1M
2024-12-03 76.89 76.89 76.09 76.30 0.2M
2024-12-02 77.38 77.40 76.68 76.85 0.1M
2024-11-29 77.21 77.47 77.21 77.39 0.0M
2024-11-27 77.37 77.59 76.85 76.98 0.1M
2024-11-26 77.20 77.33 76.84 77.27 0.1M
2024-11-25 77.10 77.44 77.03 77.32 0.1M
2024-11-22 75.83 76.66 75.81 76.55 0.1M
2024-11-21 74.89 75.82 74.65 75.61 0.1M
2024-11-20 74.56 74.56 73.95 74.53 0.1M
2024-11-19 73.89 74.56 73.69 74.46 0.1M
2024-11-18 74.42 74.67 74.14 74.37 0.1M
2024-11-15 74.57 74.89 74.18 74.30 0.1M
2024-11-14 76.15 76.15 74.78 74.81 0.1M
2024-11-13 76.34 76.70 76.13 76.15 0.1M
2024-11-12 76.97 76.97 75.83 76.08 0.1M
2024-11-11 76.82 77.17 76.76 76.97 0.1M
2024-11-08 75.63 76.45 75.52 76.30 0.1M
2024-11-07 76.07 76.07 75.43 75.57 0.1M
2024-11-06 75.08 75.94 74.67 75.83 0.1M
2024-11-05 71.80 72.87 71.80 72.87 0.1M
2024-11-04 71.58 72.10 71.47 71.60 0.0M
2024-11-01 71.77 72.24 71.54 71.58 0.4M
2024-10-31 71.81 71.87 71.25 71.42 0.0M
2024-10-30 72.02 72.64 71.97 72.20 0.0M
2024-10-29 72.16 72.57 71.89 72.32 0.0M
2024-10-28 72.36 72.62 72.36 72.42 0.0M
2024-10-25 72.56 72.69 71.95 72.14 0.0M
2024-10-24 72.58 72.58 72.04 72.26 0.0M
2024-10-23 72.79 73.01 72.41 72.60 0.0M
2024-10-22 73.38 73.38 72.56 72.94 0.0M
2024-10-21 74.10 74.22 73.49 73.73 0.1M
2024-10-18 74.16 74.16 73.84 74.08 0.0M
2024-10-17 74.28 74.28 73.85 74.05 0.0M
2024-10-16 73.80 74.30 73.80 74.17 0.0M
2024-10-15 74.15 74.16 73.51 73.56 0.0M
2024-10-14 73.65 74.12 73.39 74.05 0.1M
2024-10-11 72.50 73.64 72.50 73.63 0.0M
2024-10-10 72.44 72.46 72.08 72.33 0.0M
2024-10-09 72.25 72.86 72.14 72.77 0.0M
2024-10-08 72.22 72.28 71.90 72.14 0.0M
2024-10-07 71.86 72.24 71.68 72.08 0.0M
2024-10-04 72.15 72.19 71.51 72.18 0.0M
2024-10-03 71.84 71.87 71.40 71.67 0.0M
2024-10-02 71.97 72.30 71.60 72.07 0.0M
2024-10-01 72.11 72.37 71.55 72.11 0.0M
2024-09-30 71.85 72.21 71.42 72.17 0.1M
2024-09-27 72.07 72.34 71.73 71.92 0.1M
2024-09-26 72.06 72.22 71.70 71.79 0.0M
2024-09-25 71.93 72.01 71.39 71.45 0.0M
2024-09-24 71.59 71.78 71.44 71.77 0.0M
2024-09-23 71.15 71.53 71.02 71.44 0.0M
2024-09-20 70.96 71.09 70.60 70.98 0.0M
2024-09-19 71.58 71.73 71.10 71.71 0.0M
2024-09-18 70.44 71.09 70.22 70.25 0.0M
2024-09-17 70.12 70.63 70.04 70.34 0.0M
2024-09-16 69.80 70.07 69.55 69.96 0.0M
2024-09-13 69.14 69.79 69.12 69.58 0.0M
2024-09-12 67.90 68.77 67.90 68.77 0.1M
2024-09-11 67.70 68.21 66.44 68.18 0.1M
2024-09-10 68.02 68.02 67.39 67.95 0.0M
2024-09-09 67.41 68.05 67.41 67.72 0.0M
2024-09-06 67.73 68.16 66.79 66.92 0.0M
2024-09-05 68.30 68.30 67.30 67.62 0.0M
2024-09-04 68.43 68.81 68.25 68.49 1.9M
2024-09-03 70.03 70.03 68.27 68.54 0.1M
2024-08-30 69.81 70.37 69.35 70.26 0.0M
2024-08-29 69.42 70.19 69.10 69.54 0.1M
2024-08-28 69.20 69.57 68.85 69.15 0.0M
2024-08-27 69.22 69.32 68.90 69.25 0.1M
2024-08-26 69.58 69.88 69.27 69.36 0.0M
2024-08-23 68.74 69.50 68.69 69.42 0.0M
2024-08-22 68.72 68.83 68.33 68.49 0.0M
2024-08-21 68.37 68.73 68.23 68.66 0.0M
2024-08-20 68.37 68.39 67.89 68.09 0.0M
2024-08-19 68.06 68.37 67.98 68.37 0.0M
2024-08-16 67.96 68.12 67.70 67.89 0.1M
2024-08-15 67.83 68.22 67.60 68.13 0.0M
2024-08-14 66.93 67.18 66.72 67.13 0.0M
2024-08-13 66.26 66.85 65.95 66.77 0.1M
2024-08-12 66.42 66.42 65.92 65.98 0.1M
2024-08-09 66.37 66.50 65.89 66.44 0.0M
2024-08-08 65.52 66.47 65.49 66.39 0.0M
2024-08-07 66.12 66.43 64.95 64.95 0.0M
2024-08-06 65.01 66.33 64.98 65.40 0.1M
2024-08-05 64.07 65.42 63.70 64.72 0.1M
2024-08-02 66.72 66.75 65.32 66.06 0.1M
2024-08-01 68.96 69.38 67.17 67.62 0.1M
2024-07-31 69.09 69.77 68.71 69.03 0.1M
2024-07-30 68.31 68.68 67.96 68.16 0.0M
2024-07-29 68.49 68.56 67.92 68.10 0.1M
2024-07-26 67.86 68.65 67.86 68.24 0.1M
2024-07-25 66.70 68.10 66.70 67.05 0.0M
2024-07-24 67.77 67.77 66.44 66.55 0.1M
2024-07-23 67.82 68.35 67.80 68.11 0.1M
2024-07-22 67.69 68.08 67.08 68.08 0.1M
2024-07-19 67.90 67.90 67.13 67.23 0.0M
2024-07-18 68.20 68.97 67.59 67.69 0.1M
2024-07-17 68.89 69.07 68.21 68.24 0.1M
2024-07-16 67.71 69.29 67.71 69.25 0.1M
2024-07-15 67.17 67.74 67.01 67.42 0.1M
2024-07-12 66.67 67.20 66.61 66.79 0.0M
2024-07-11 65.58 66.48 65.58 66.28 0.0M
2024-07-10 64.69 65.29 64.67 65.29 0.1M
2024-07-09 65.00 65.09 64.62 64.64 0.3M
2024-07-08 65.05 65.40 64.88 65.07 0.0M
2024-07-05 65.17 65.17 64.45 64.91 0.1M
2024-07-03 64.91 65.42 64.87 65.15 0.0M
2024-07-02 64.41 64.96 64.41 64.96 0.1M
2024-07-01 65.54 65.54 64.45 64.53 0.1M
2024-06-28 65.54 65.94 64.95 65.37 0.0M
2024-06-27 65.22 65.36 65.05 65.27 0.0M
2024-06-26 65.28 65.28 64.95 65.12 0.0M
2024-06-25 65.84 65.84 65.06 65.45 0.1M
2024-06-24 65.86 66.48 65.80 65.99 0.1M
2024-06-21 65.87 65.87 65.09 65.68 0.0M
2024-06-20 65.99 66.24 65.74 65.98 0.2M
2024-06-18 65.68 66.06 65.56 66.01 0.1M
2024-06-17 64.72 65.74 64.72 65.68 0.1M
2024-06-14 65.23 65.23 64.27 64.99 0.1M
2024-06-13 66.06 66.06 65.22 65.69 0.0M
2024-06-12 66.16 66.63 66.01 66.14 0.0M
2024-06-11 65.45 65.45 64.90 65.40 0.1M
2024-06-10 65.33 65.72 65.33 65.67 0.0M
2024-06-07 65.44 65.86 65.25 65.48 0.0M
2024-06-06 66.00 66.01 65.30 65.56 0.1M
2024-06-05 65.59 66.02 65.26 66.02 0.0M
2024-06-04 65.47 65.56 64.94 65.25 0.1M
2024-06-03 66.68 66.68 65.03 65.65 0.1M
2024-05-31 65.88 66.43 65.32 66.43 0.1M
2024-05-30 65.48 65.82 65.39 65.74 0.0M
2024-05-29 65.53 65.67 65.24 65.27 0.1M
2024-05-28 67.12 67.12 65.99 66.17 0.0M
2024-05-24 66.76 67.11 66.59 67.01 0.0M
2024-05-23 67.50 67.50 66.43 66.59 0.2M
2024-05-22 67.24 67.55 67.00 67.36 0.0M
2024-05-21 67.32 67.32 67.10 67.32 0.0M
2024-05-20 67.37 67.64 67.24 67.47 0.0M
2024-05-17 67.37 67.37 66.96 67.24 0.0M
2024-05-16 67.67 67.67 67.16 67.16 0.1M
2024-05-15 67.56 67.77 67.54 67.77 0.1M
2024-05-14 67.36 67.41 67.09 67.26 0.0M
2024-05-13 67.73 67.73 67.10 67.14 0.1M
2024-05-10 67.71 67.71 67.33 67.46 0.1M
2024-05-09 66.85 67.42 66.81 67.42 0.0M
2024-05-08 66.39 66.79 66.39 66.74 0.1M
2024-05-07 66.77 66.96 66.65 66.76 0.1M
2024-05-06 66.28 66.64 66.28 66.59 0.1M
2024-05-03 65.97 66.14 65.65 65.84 0.1M
2024-05-02 65.27 65.42 64.53 65.34 1.9M
2024-05-01 64.88 65.77 64.75 64.90 0.1M
2024-04-30 65.98 66.02 64.95 64.95 0.1M
2024-04-29 65.90 66.20 65.80 66.18 0.0M
2024-04-26 65.49 65.87 65.49 65.71 0.0M
2024-04-25 65.12 65.74 64.58 65.55 0.1M
2024-04-24 65.80 66.01 64.85 65.43 0.0M
2024-04-23 65.18 65.93 65.18 65.85 0.3M
2024-04-22 64.68 65.27 64.48 64.87 0.0M
2024-04-19 64.61 64.90 64.21 64.47 0.1M
2024-04-18 64.93 65.32 64.40 64.46 0.1M
2024-04-17 65.60 65.60 64.46 64.76 0.0M
2024-04-16 65.35 65.52 64.91 65.29 0.1M
2024-04-15 66.78 66.78 65.25 65.42 0.0M
2024-04-12 66.32 66.50 65.68 65.93 0.0M
2024-04-11 66.74 66.90 66.18 66.74 0.0M
2024-04-10 66.36 66.77 66.24 66.66 0.1M
2024-04-09 67.66 67.68 66.63 67.42 0.1M
2024-04-08 67.75 67.78 67.46 67.56 0.0M
2024-04-05 66.89 67.72 66.85 67.61 0.1M
2024-04-04 67.80 67.96 66.50 66.65 0.1M
2024-04-03 66.81 67.40 66.80 67.25 0.1M
2024-04-02 67.00 67.05 66.73 66.84 0.1M
2024-04-01 67.98 67.98 67.19 67.26 0.1M
2024-03-28 67.74 67.94 67.66 67.81 0.1M
2024-03-27 67.25 67.76 67.17 67.76 0.1M
2024-03-26 67.04 67.10 66.73 66.75 0.1M
2024-03-25 67.36 67.36 66.89 66.90 0.1M
2024-03-22 67.77 67.77 67.26 67.28 0.1M
2024-03-21 67.04 67.66 67.04 67.57 0.1M
2024-03-20 65.99 66.85 65.84 66.84 0.1M
2024-03-19 65.44 66.00 65.40 66.00 0.1M
2024-03-18 65.57 65.65 65.35 65.41 0.0M
2024-03-15 65.07 65.53 65.07 65.30 0.0M
2024-03-14 65.91 65.91 65.00 65.38 0.1M
2024-03-13 65.60 65.90 65.60 65.82 0.1M
2024-03-12 65.34 65.65 64.97 65.60 0.1M
2024-03-11 65.51 65.51 64.80 65.26 0.1M
2024-03-08 66.01 66.34 65.47 65.61 0.1M
2024-03-07 65.67 65.89 65.54 65.85 0.0M
2024-03-06 65.25 65.62 65.16 65.31 0.1M
2024-03-05 65.38 65.46 64.62 64.91 0.1M
2024-03-04 65.35 65.66 65.35 65.47 0.1M
2024-03-01 64.97 65.26 64.73 65.26 0.4M
2024-02-29 65.00 65.02 64.60 64.90 0.1M
2024-02-28 64.43 64.83 64.38 64.69 0.1M
2024-02-27 64.47 64.62 64.22 64.52 0.1M
2024-02-26 64.43 64.54 64.32 64.41 0.1M
2024-02-23 64.14 64.51 64.14 64.44 0.0M
2024-02-22 63.71 64.11 63.71 64.03 0.1M
2024-02-21 62.95 63.33 62.88 63.33 0.1M
2024-02-20 63.17 63.30 62.96 63.14 0.1M
2024-02-16 63.66 63.86 63.40 63.46 0.0M
2024-02-15 63.47 63.84 63.28 63.83 0.1M
2024-02-14 62.58 63.29 62.58 63.29 0.1M
2024-02-13 62.23 62.37 61.71 62.12 0.1M
2024-02-12 62.88 63.18 62.84 63.08 0.0M
2024-02-09 62.68 62.86 62.49 62.84 0.0M
2024-02-08 62.67 62.70 62.37 62.66 0.0M
2024-02-07 62.38 62.71 62.25 62.49 0.0M
2024-02-06 61.50 62.08 61.50 62.08 0.1M
2024-02-05 61.71 61.71 61.15 61.51 0.1M
2024-02-02 61.48 62.19 61.17 62.02 0.1M
2024-02-01 60.97 61.65 60.58 61.65 0.1M
2024-01-31 61.33 61.34 60.51 60.54 0.0M
2024-01-30 60.91 61.36 60.91 61.28 0.0M
2024-01-29 60.75 61.26 60.64 61.26 0.0M
2024-01-26 60.87 61.01 60.60 60.75 0.0M
2024-01-25 60.60 60.78 60.40 60.78 0.0M
2024-01-24 61.00 61.00 60.21 60.23 0.0M
2024-01-23 61.00 61.00 60.44 60.67 0.0M
2024-01-22 60.42 60.91 60.42 60.81 0.1M
2024-01-19 59.86 60.35 59.58 60.22 0.0M
2024-01-18 59.27 59.83 59.15 59.78 0.0M
2024-01-17 59.05 59.31 58.89 59.07 0.1M
2024-01-16 59.74 59.74 59.22 59.44 0.1M
2024-01-12 60.15 60.29 59.78 60.03 0.1M
2024-01-11 60.12 60.12 59.43 60.01 0.1M
2024-01-10 59.86 60.13 59.73 60.10 0.1M
2024-01-09 59.57 59.87 59.39 59.81 0.1M
2024-01-08 59.44 60.02 59.21 60.00 0.1M
2024-01-05 59.51 59.84 59.45 59.61 0.1M
2024-01-04 59.56 60.05 59.56 59.56 0.0M
2024-01-03 60.28 60.28 59.53 59.57 0.1M
2024-01-02 60.89 61.21 60.39 60.59 0.1M