Fidelity Sustainable Low Duration Bond ETF (FSLD)

FSLD
🏛️ 美国 →
50.43
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 50.43 50.43 50.43 50.43 0.0M
2025-09-25 50.42 50.42 50.42 50.42 0.0M
2025-09-24 50.43 50.43 50.43 50.43 0.0M
2025-09-23 50.43 50.43 50.43 50.43 0.0M
2025-09-22 50.43 50.43 50.43 50.43 0.0M
2025-09-19 50.42 50.42 50.42 50.42 0.0M
2025-09-18 50.41 50.41 50.41 50.41 0.0M
2025-09-17 50.41 50.41 50.41 50.41 0.0M
2025-09-16 50.41 50.41 50.41 50.41 0.0M
2025-09-15 50.40 50.40 50.40 50.40 0.0M
2025-09-12 50.40 50.40 50.40 50.40 0.0M
2025-09-11 50.46 50.46 50.46 50.46 0.0M
2025-09-10 50.34 50.38 50.34 50.38 0.0M
2025-09-09 50.34 50.34 50.34 50.34 0.0M
2025-09-08 50.36 50.36 50.34 50.34 0.0M
2025-09-05 50.33 50.33 50.33 50.33 0.0M
2025-09-04 50.26 50.26 50.26 50.26 0.0M
2025-09-03 50.29 50.29 50.29 50.29 0.0M
2025-09-02 50.28 50.28 50.28 50.28 0.0M
2025-08-29 50.26 50.28 50.26 50.28 0.0M
2025-08-28 50.22 50.22 50.22 50.22 0.0M
2025-08-27 50.48 50.48 50.48 50.48 0.0M
2025-08-26 50.51 50.51 50.40 50.40 0.0M
2025-08-25 49.90 50.33 47.76 50.33 0.0M
2025-08-22 50.43 50.43 50.43 50.43 0.0M
2025-08-21 50.39 50.39 50.39 50.39 0.0M
2025-08-20 50.36 50.36 50.36 50.36 0.0M
2025-08-19 50.39 50.39 50.39 50.39 0.0M
2025-08-18 50.34 50.34 50.34 50.34 0.0M
2025-08-15 50.34 50.34 50.34 50.34 0.0M
2025-08-14 50.33 50.33 50.33 50.33 0.0M
2025-08-13 50.37 50.41 50.32 50.34 0.0M
2025-08-12 50.31 50.43 50.31 50.43 0.0M
2025-08-11 50.31 50.32 50.31 50.32 0.0M
2025-08-08 50.31 50.35 50.31 50.31 0.0M
2025-08-07 50.29 50.42 50.29 50.36 0.0M
2025-08-06 50.17 50.28 50.17 50.28 0.0M
2025-08-05 50.25 50.25 50.25 50.25 0.0M
2025-08-04 50.20 50.28 50.20 50.28 0.0M
2025-08-01 50.17 50.17 50.17 50.17 0.0M
2025-07-31 50.18 50.18 50.18 50.18 0.0M
2025-07-30 50.20 50.20 50.20 50.20 0.0M
2025-07-29 50.38 50.38 50.35 50.35 0.0M
2025-07-28 50.35 50.35 50.35 50.35 0.0M
2025-07-25 50.34 50.38 50.34 50.38 0.0M
2025-07-24 50.34 50.34 50.34 50.34 0.0M
2025-07-23 50.33 50.33 50.32 50.32 0.0M
2025-07-22 50.32 50.32 50.32 50.32 0.0M
2025-07-21 50.28 50.28 50.28 50.28 0.0M
2025-07-18 50.27 50.27 50.27 50.27 0.0M
2025-07-17 50.27 50.27 50.27 50.27 0.0M
2025-07-16 50.27 50.27 50.27 50.27 0.0M
2025-07-15 50.27 50.27 50.27 50.27 0.0M
2025-07-14 50.27 50.27 50.16 50.27 0.0M
2025-07-11 50.22 50.22 50.22 50.22 0.0M
2025-07-10 50.25 50.25 50.25 50.25 0.0M
2025-07-09 50.24 50.24 50.24 50.24 0.0M
2025-07-08 50.23 50.23 50.23 50.23 0.0M
2025-07-07 50.26 50.35 50.26 50.26 0.0M
2025-07-03 50.24 50.24 50.24 50.24 0.0M
2025-07-02 50.23 50.23 50.23 50.23 0.0M
2025-07-01 50.22 50.22 50.22 50.22 0.0M
2025-06-30 50.29 50.29 50.12 50.22 0.0M
2025-06-27 50.20 50.20 50.20 50.20 0.0M
2025-06-26 50.32 50.32 50.32 50.32 0.0M
2025-06-25 50.35 50.35 50.35 50.35 0.0M
2025-06-24 50.23 50.28 50.23 50.28 0.0M
2025-06-23 50.32 50.32 50.32 50.32 0.0M
2025-06-20 50.31 50.31 50.31 50.31 0.0M
2025-06-18 50.37 50.37 50.29 50.29 0.0M
2025-06-17 50.27 50.27 50.27 50.27 0.0M
2025-06-16 50.18 50.18 50.18 50.18 0.0M
2025-06-13 50.26 50.26 50.26 50.26 0.0M
2025-06-12 50.14 50.14 50.14 50.14 0.0M
2025-06-11 50.19 50.19 50.19 50.19 0.0M
2025-06-10 50.14 50.30 50.14 50.23 0.0M
2025-06-09 49.92 50.18 49.92 50.18 0.0M
2025-06-06 50.21 50.21 50.21 50.21 0.0M
2025-06-05 50.29 50.29 50.17 50.17 0.0M
2025-06-04 50.20 50.20 50.20 50.20 0.0M
2025-06-03 50.16 50.16 49.99 50.16 0.0M
2025-06-02 50.16 50.16 50.16 50.16 0.0M
2025-05-30 50.17 50.17 50.17 50.17 0.0M
2025-05-29 50.16 50.16 50.16 50.16 0.0M
2025-05-28 50.23 50.29 50.23 50.29 0.0M
2025-05-27 50.34 50.34 50.34 50.34 0.0M
2025-05-23 50.26 50.26 50.26 50.26 0.0M
2025-05-22 50.29 50.29 50.29 50.29 0.0M
2025-05-21 50.28 50.28 50.28 50.28 0.0M
2025-05-20 50.28 50.28 50.28 50.28 0.0M
2025-05-19 50.27 50.27 50.27 50.27 0.0M
2025-05-16 50.27 50.27 50.27 50.27 0.0M
2025-05-15 50.21 50.21 50.21 50.21 0.0M
2025-05-14 50.30 50.30 50.23 50.23 0.0M
2025-05-13 50.23 50.23 50.23 50.23 0.0M
2025-05-12 50.22 50.22 50.22 50.22 0.0M
2025-05-09 50.31 50.31 50.31 50.31 0.0M
2025-05-08 50.21 50.21 50.21 50.21 0.0M
2025-05-07 50.22 50.22 50.22 50.22 0.0M
2025-05-06 50.21 50.21 50.21 50.21 0.0M
2025-05-05 50.19 50.19 50.19 50.19 0.0M
2025-05-02 50.19 50.19 50.19 50.19 0.0M
2025-05-01 50.19 50.19 50.19 50.19 0.0M
2025-04-30 50.17 50.17 50.17 50.17 0.0M
2025-04-29 50.06 50.17 50.05 50.10 0.0M
2025-04-28 50.35 50.35 50.35 50.35 0.0M
2025-04-25 50.32 50.32 50.32 50.32 0.0M
2025-04-24 50.22 50.22 50.22 50.22 0.0M
2025-04-23 50.29 50.29 50.29 50.29 0.0M
2025-04-22 50.15 50.15 50.15 50.15 0.0M
2025-04-21 50.26 50.26 50.22 50.22 0.0M
2025-04-17 50.26 50.26 50.26 50.26 0.0M
2025-04-16 50.25 50.25 50.25 50.25 0.0M
2025-04-15 50.23 50.23 50.23 50.23 0.0M
2025-04-14 50.22 50.22 50.22 50.22 0.0M
2025-04-11 50.18 50.18 50.18 50.18 0.0M
2025-04-10 50.11 50.19 50.05 50.07 0.0M
2025-04-09 50.17 50.17 50.05 50.05 0.0M
2025-04-08 50.05 50.05 50.05 50.05 0.0M
2025-04-07 50.17 50.17 50.17 50.17 0.0M
2025-04-04 50.33 50.33 50.33 50.33 0.0M
2025-04-03 50.24 50.24 50.24 50.24 0.0M
2025-04-02 50.21 50.21 50.21 50.21 0.0M
2025-04-01 50.22 50.22 50.22 50.22 0.0M
2025-03-31 50.28 50.28 50.20 50.20 0.0M
2025-03-28 50.23 50.23 50.23 50.23 0.0M
2025-03-27 50.32 50.35 50.31 50.35 0.0M
2025-03-26 50.29 50.29 50.29 50.29 0.0M
2025-03-25 50.26 50.32 50.26 50.31 0.0M
2025-03-24 50.33 50.34 50.33 50.34 0.0M
2025-03-21 50.34 50.34 50.34 50.34 0.0M
2025-03-20 50.31 50.31 50.31 50.31 0.0M
2025-03-19 50.34 50.34 50.34 50.34 0.0M
2025-03-18 50.34 50.35 50.34 50.35 0.0M
2025-03-17 50.39 50.39 50.39 50.39 0.0M
2025-03-14 50.29 50.29 50.29 50.29 0.0M
2025-03-13 50.47 50.47 50.47 50.47 0.0M
2025-03-12 50.39 50.39 50.39 50.39 0.0M
2025-03-11 50.27 50.27 50.27 50.27 0.0M
2025-03-10 50.27 50.27 50.27 50.27 0.0M
2025-03-07 50.25 50.26 50.25 50.26 0.0M
2025-03-06 50.24 50.24 50.24 50.24 0.0M
2025-03-05 50.25 50.25 50.25 50.25 0.0M
2025-03-04 50.24 50.24 50.24 50.24 0.0M
2025-03-03 50.21 50.21 50.19 50.19 0.0M
2025-02-28 50.21 50.21 50.21 50.21 0.0M
2025-02-27 50.15 50.16 50.15 50.16 0.0M
2025-02-26 50.49 50.49 50.36 50.36 0.0M
2025-02-25 50.43 50.43 50.43 50.43 0.0M
2025-02-24 50.42 50.42 50.41 50.41 0.0M
2025-02-21 50.32 50.32 50.32 50.32 0.0M
2025-02-20 50.29 50.29 50.29 50.29 0.0M
2025-02-19 50.28 50.28 50.28 50.28 0.0M
2025-02-18 50.27 50.27 50.27 50.27 0.0M
2025-02-14 50.31 50.31 50.31 50.31 0.0M
2025-02-13 50.49 50.49 50.14 50.17 0.0M
2025-02-12 50.27 50.27 50.27 50.27 0.0M
2025-02-11 50.15 50.27 50.15 50.27 0.0M
2025-02-10 50.56 50.56 50.13 50.13 0.0M
2025-02-07 50.25 50.25 50.25 50.25 0.0M
2025-02-06 50.25 50.25 50.25 50.25 0.0M
2025-02-05 50.24 50.24 50.24 50.24 0.0M
2025-02-04 50.37 50.37 50.23 50.23 0.0M
2025-02-03 50.34 50.63 50.21 50.21 0.0M
2025-01-31 50.22 50.22 50.22 50.22 0.0M
2025-01-30 50.20 50.20 50.20 50.20 0.0M
2025-01-29 50.38 50.38 50.38 50.38 0.0M
2025-01-28 50.39 50.39 50.39 50.39 0.0M
2025-01-27 50.39 50.42 50.39 50.42 0.0M
2025-01-24 50.37 50.37 50.37 50.37 0.0M
2025-01-23 50.31 50.31 50.31 50.31 0.0M
2025-01-22 51.15 51.15 50.28 50.35 0.0M
2025-01-21 50.28 50.33 50.28 50.33 0.0M
2025-01-17 50.28 50.28 50.28 50.28 0.0M
2025-01-16 51.13 51.13 50.32 50.32 0.0M
2025-01-15 50.40 50.40 50.40 50.40 0.0M
2025-01-14 50.30 50.30 50.29 50.29 0.0M
2025-01-13 50.25 50.25 50.25 50.25 0.0M
2025-01-10 50.13 50.23 50.13 50.23 0.0M
2025-01-08 50.33 50.41 50.33 50.41 0.0M
2025-01-07 50.31 50.31 50.29 50.31 0.0M
2025-01-06 50.35 50.56 50.09 50.36 0.0M
2025-01-03 50.26 50.35 50.26 50.35 0.0M
2025-01-02 50.07 50.16 50.07 50.16 0.0M