Stockscreener 앱 받기
22.13
1.86%
-0.42
시간 외 거래:
22.10
-0.03
-0.14%
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $22.28 | $22.02 | $0.26 | 1,017,568.0 | -1.86% |
| 2025-05-02 | $22.61 | $22.09 | $0.519 | 1,460,414.0 | +1.53% |
| 2025-05-01 | $22.48 | $21.93 | $0.5465 | 1,429,221.0 | +0.63% |
| 2025-04-30 | $22.34 | $21.80 | $0.535 | 943,706.0 | -2.65% |
| 2025-04-29 | $22.78 | $22.46 | $0.3153 | 545,977.0 | -0.35% |
| 2025-04-28 | $22.82 | $22.55 | $0.27 | 501,444.0 | +0.71% |
| 2025-04-25 | $22.60 | $22.33 | $0.2699 | 862,390.0 | +0.00% |
| 2025-04-24 | $22.68 | $22.27 | $0.405 | 1,531,862.0 | +1.57% |
| 2025-04-23 | $22.74 | $22.11 | $0.635 | 1,624,751.0 | -0.18% |
| 2025-04-22 | $22.45 | $21.93 | $0.52 | 1,352,987.0 | +2.48% |
| 2025-04-21 | $22.07 | $21.51 | $0.56 | 1,053,864.0 | -2.73% |
| 2025-04-17 | $22.68 | $22.01 | $0.6667 | 1,515,352.0 | +2.38% |
| 2025-04-16 | $22.19 | $21.72 | $0.47 | 1,287,408.0 | +0.92% |
| 2025-04-15 | $22.03 | $21.62 | $0.41 | 1,701,936.0 | -0.09% |
| 2025-04-14 | $22.09 | $21.44 | $0.649 | 2,470,433.0 | +0.28% |
| 2025-04-11 | $21.74 | $20.73 | $1.01 | 2,431,235.0 | +2.61% |
| 2025-04-10 | $21.92 | $20.61 | $1.32 | 2,771,606.0 | -6.57% |
| 2025-04-09 | $22.73 | $20.31 | $2.42 | 4,523,122.0 | +8.11% |
| 2025-04-08 | $21.98 | $20.53 | $1.45 | 4,088,928.0 | -2.48% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.61 | $21.93 | $0.679 | 4,924,771.0 | +0.27% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):