Stockscreener 앱 받기
24.52
2.98%
0.71
시간 외 거래:
24.82
0.30
+1.22%
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $24.55 | $23.85 | $0.695 | 1,529,901.0 | +2.98% |
| 2025-03-13 | $24.24 | $23.66 | $0.577 | 1,770,031.0 | -0.71% |
| 2025-03-12 | $24.20 | $23.80 | $0.395 | 1,564,346.0 | +0.46% |
| 2025-03-11 | $24.22 | $23.73 | $0.49 | 1,493,110.0 | -0.58% |
| 2025-03-10 | $24.32 | $23.79 | $0.5299 | 1,600,942.0 | +0.63% |
| 2025-03-07 | $24.05 | $23.58 | $0.47 | 1,463,128.0 | +1.53% |
| 2025-03-06 | $23.64 | $23.17 | $0.475 | 1,853,638.0 | +0.17% |
| 2025-03-05 | $23.57 | $23.00 | $0.57 | 2,018,833.0 | -1.47% |
| 2025-03-04 | $24.08 | $23.77 | $0.315 | 180,407.0 | -0.92% |
| 2025-03-03 | $25.16 | $23.80 | $1.36 | 1,698,298.0 | -3.61% |
| 2025-02-28 | $24.95 | $24.33 | $0.62 | 725,282.0 | +1.47% |
| 2025-02-27 | $24.87 | $24.44 | $0.4254 | 662,201.0 | +0.24% |
| 2025-02-26 | $24.73 | $24.38 | $0.35 | 636,656.0 | -0.37% |
| 2025-02-25 | $25.09 | $24.42 | $0.6701 | 600,240.0 | -1.68% |
| 2025-02-24 | $25.14 | $24.86 | $0.2779 | 520,572.0 | +0.00% |
| 2025-02-21 | $25.50 | $24.99 | $0.5101 | 859,333.0 | -2.19% |
| 2025-02-20 | $25.63 | $25.21 | $0.42 | 483,756.0 | +0.75% |
| 2025-02-19 | $25.62 | $25.28 | $0.3399 | 572,272.0 | +0.71% |
| 2025-02-18 | $25.37 | $24.85 | $0.5202 | 470,021.0 | +1.33% |
| 2025-02-14 | $25.23 | $24.88 | $0.3501 | 499,676.0 | +0.28% |
| 2025-02-13 | $24.84 | $24.44 | $0.405 | 420,702.0 | +0.77% |
| 2025-02-12 | $25.20 | $24.57 | $0.6301 | 645,506.0 | -2.46% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $25.16 | $23.00 | $2.16 | 16,701,020.0 | -1.64% |
| 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% |
1.62%
자본화:
|
볼륨(24시간):