Stockscreener 앱 받기
24.20
1.18%
-0.29
시간 외 거래:
24.25
0.05
+0.21%
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $24.27 | $23.98 | $0.29 | 4,917,457.0 | -1.18% |
| 2025-11-03 | $24.54 | $24.20 | $0.343 | 3,959,499.0 | +0.08% |
| 2025-10-31 | $24.59 | $24.27 | $0.325 | 4,830,079.0 | +0.58% |
| 2025-10-30 | $24.64 | $24.29 | $0.3499 | 4,332,195.0 | -0.57% |
| 2025-10-29 | $24.58 | $24.26 | $0.32 | 4,180,231.0 | +0.74% |
| 2025-10-28 | $24.51 | $24.27 | $0.2425 | 3,277,280.0 | -0.98% |
| 2025-10-27 | $24.63 | $24.44 | $0.19 | 5,204,131.0 | +0.25% |
| 2025-10-24 | $24.80 | $24.46 | $0.34 | 4,050,269.0 | -0.93% |
| 2025-10-23 | $24.85 | $24.52 | $0.3255 | 7,333,628.0 | +1.65% |
| 2025-10-22 | $24.41 | $23.95 | $0.465 | 5,372,177.0 | +1.17% |
| 2025-10-21 | $24.21 | $23.92 | $0.29 | 5,363,265.0 | -0.33% |
| 2025-10-20 | $24.17 | $23.93 | $0.24 | 3,311,102.0 | +1.09% |
| 2025-10-17 | $23.91 | $23.67 | $0.2351 | 2,427,433.0 | +0.63% |
| 2025-10-16 | $24.10 | $23.52 | $0.58 | 2,385,056.0 | -1.29% |
| 2025-10-15 | $24.30 | $23.80 | $0.5001 | 2,148,524.0 | +0.04% |
| 2025-10-14 | $24.12 | $23.64 | $0.48 | 2,949,967.0 | -0.17% |
| 2025-10-13 | $24.04 | $23.78 | $0.26 | 2,305,862.0 | +1.61% |
| 2025-10-10 | $24.35 | $23.64 | $0.7101 | 2,800,670.0 | -2.95% |
| 2025-10-09 | $24.99 | $24.34 | $0.6488 | 2,899,681.0 | -1.50% |
| 2025-10-08 | $24.84 | $24.54 | $0.3001 | 2,708,492.0 | -0.36% |
| 2025-10-07 | $24.85 | $24.43 | $0.42 | 2,196,125.0 | +0.12% |
Fidelity Msci Energy Index Etf 주식 (FENY) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Energy Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FENY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Energy Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $24.54 | $23.98 | $0.563 | 13,794,413.0 | -1.10% |
| 2025-10 | $24.99 | $23.52 | $1.47 | 83,782,417.0 | -1.01% |
| 2025-09 | $25.73 | $23.91 | $1.82 | 77,222,783.0 | -0.88% |
| 2025-08 | $25.02 | $23.23 | $1.79 | 79,388,635.0 | +3.53% |
| 2025-07 | $24.69 | $23.24 | $1.45 | 77,838,072.0 | +2.73% |
| 2025-06 | $24.76 | $22.53 | $2.23 | 71,616,555.0 | +4.27% |
| 2025-05 | $23.82 | $21.93 | $1.89 | 23,984,163.0 | +1.90% |
| 2025-04 | $25.78 | $20.31 | $5.47 | 42,679,422.0 | -13.62% |
| 2025-03 | $25.95 | $23.00 | $2.95 | 32,363,500.0 | +2.49% |
| 2025-02 | $25.63 | $24.09 | $1.54 | 11,627,796.0 | +2.47% |
| 2025-01 | $26.23 | $24.00 | $2.23 | 19,508,164.0 | +2.06% |
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.45 | $22.88 | $3.57 | 14,241,615.0 | -10.76% |
| 2024-11 | $27.03 | $24.09 | $2.94 | 12,810,074.0 | +8.64% |
| 2024-10 | $25.84 | $23.84 | $2.00 | 16,947,546.0 | +0.91% |
| 2024-09 | $24.77 | $22.71 | $2.05 | 19,575,430.0 | -3.83% |
| 2024-08 | $25.75 | $23.39 | $2.36 | 11,600,532.0 | -2.49% |
| 2024-07 | $26.04 | $24.39 | $1.64 | 12,949,811.0 | +2.35% |
| 2024-06 | $25.62 | $24.10 | $1.52 | 8,822,917.0 | -2.22% |
| 2024-05 | $26.15 | $24.88 | $1.27 | 10,217,204.0 | +0.12% |
| 2024-04 | $27.11 | $25.60 | $1.51 | 15,617,170.0 | -0.93% |
| 2024-03 | $25.93 | $23.58 | $2.35 | 14,457,105.0 | +9.62% |
| 2024-02 | $23.81 | $22.49 | $1.32 | 23,387,371.0 | +3.19% |
| 2024-01 | $23.85 | $21.73 | $2.12 | 17,090,573.0 | -0.74% |
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.70 | $22.14 | $1.56 | 18,752,944.0 | -1.03% |
| 2023-11 | $24.27 | $22.62 | $1.65 | 19,042,275.0 | -1.19% |
| 2023-10 | $25.46 | $23.18 | $2.28 | 16,406,619.0 | -5.42% |
| 2023-09 | $25.75 | $24.45 | $1.30 | 10,002,901.0 | +1.71% |
| 2023-08 | $24.73 | $23.37 | $1.36 | 12,525,994.0 | +2.00% |
| 2023-07 | $24.06 | $21.43 | $2.63 | 13,081,470.0 | +8.35% |
| 2023-06 | $22.46 | $20.73 | $1.73 | 17,550,387.0 | +6.59% |
| 2023-05 | $22.95 | $20.74 | $2.21 | 22,178,393.0 | -9.45% |
| 2023-04 | $23.73 | $22.31 | $1.42 | 12,541,392.0 | +2.32% |
| 2023-03 | $24.02 | $20.46 | $3.56 | 21,243,996.0 | -2.09% |
| 2023-02 | $24.68 | $22.52 | $2.16 | 11,457,190.0 | -6.60% |
| 2023-01 | $25.33 | $22.48 | $2.85 | 12,053,582.0 | +2.94% |
0.30%
자본화:
|
볼륨(24시간):