Stockscreener 앱 받기
23.27
0.85%
-0.20
시간 외 거래:
23.28
0.01
+0.04%
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $23.61 | $23.23 | $0.3782 | 3,811,853.0 | -0.85% |
| 2025-08-08 | $23.71 | $23.34 | $0.365 | 5,625,484.0 | +0.60% |
| 2025-08-07 | $23.85 | $23.31 | $0.54 | 4,740,051.0 | -0.51% |
| 2025-08-06 | $23.97 | $23.39 | $0.5849 | 5,560,769.0 | -0.85% |
| 2025-08-05 | $23.67 | $23.32 | $0.35 | 3,630,465.0 | +0.25% |
| 2025-08-04 | $23.76 | $23.46 | $0.295 | 3,189,653.0 | -0.13% |
| 2025-08-01 | $24.04 | $23.50 | $0.535 | 3,812,691.0 | -1.95% |
| 2025-07-31 | $24.36 | $24.00 | $0.36 | 2,953,413.0 | -0.58% |
| 2025-07-30 | $24.44 | $24.05 | $0.3867 | 2,332,446.0 | -1.34% |
| 2025-07-29 | $24.57 | $24.30 | $0.275 | 4,421,890.0 | +0.90% |
| 2025-07-28 | $24.39 | $24.23 | $0.16 | 2,568,432.0 | +1.25% |
| 2025-07-25 | $24.20 | $23.94 | $0.26 | 2,329,118.0 | -0.50% |
| 2025-07-24 | $24.18 | $23.81 | $0.37 | 5,167,343.0 | +0.79% |
| 2025-07-23 | $23.97 | $23.89 | $0.075 | 1,053,683.0 | +1.57% |
| 2025-07-22 | $23.70 | $23.42 | $0.285 | 4,648,383.0 | +0.64% |
| 2025-07-21 | $23.80 | $23.41 | $0.3865 | 2,736,315.0 | -1.43% |
| 2025-07-18 | $24.22 | $23.69 | $0.53 | 5,474,600.0 | -0.54% |
| 2025-07-17 | $23.95 | $23.60 | $0.35 | 2,710,605.0 | +0.67% |
| 2025-07-16 | $24.07 | $23.66 | $0.41 | 3,883,037.0 | -0.92% |
| 2025-07-15 | $24.41 | $23.97 | $0.4399 | 4,028,534.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $24.04 | $23.23 | $0.8032 | 34,182,819.0 | -3.40% |
| 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% |
0.20%
자본화:
|
볼륨(24시간):