Stockscreener 앱 받기
29.81
1.97%
-0.60
시간 외 거래:
29.82
0.01
+0.03%
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $30.50 | $29.65 | $0.85 | 5,740,176.0 | -1.97% |
| 2026-02-11 | $30.44 | $30.04 | $0.40 | 4,285,111.0 | +2.53% |
| 2026-02-10 | $29.80 | $29.48 | $0.315 | 2,502,757.0 | -0.24% |
| 2026-02-09 | $29.77 | $29.33 | $0.44 | 2,818,120.0 | +0.92% |
| 2026-02-06 | $29.52 | $28.92 | $0.6008 | 2,540,324.0 | +2.22% |
| 2026-02-05 | $28.96 | $28.39 | $0.57 | 4,320,216.0 | -1.23% |
| 2026-02-04 | $29.24 | $28.69 | $0.5487 | 5,981,830.0 | +2.06% |
| 2026-02-03 | $28.65 | $27.75 | $0.905 | 12,614,281.0 | +3.06% |
| 2026-02-02 | $28.00 | $27.58 | $0.42 | 5,788,578.0 | -1.91% |
| 2026-01-30 | $28.32 | $27.66 | $0.6637 | 8,464,010.0 | +0.89% |
| 2026-01-29 | $28.65 | $27.99 | $0.66 | 8,151,158.0 | +1.12% |
| 2026-01-28 | $27.78 | $27.45 | $0.325 | 4,965,279.0 | +0.62% |
| 2026-01-27 | $27.59 | $27.25 | $0.34 | 2,248,230.0 | +1.03% |
| 2026-01-26 | $27.60 | $27.14 | $0.46 | 4,453,163.0 | +0.07% |
| 2026-01-23 | $27.66 | $27.21 | $0.45 | 4,012,523.0 | +0.48% |
| 2026-01-22 | $27.18 | $26.90 | $0.275 | 5,810,643.0 | +0.18% |
| 2026-01-21 | $27.20 | $26.78 | $0.425 | 6,535,957.0 | +2.54% |
| 2026-01-20 | $26.77 | $26.34 | $0.4301 | 4,343,979.0 | -0.26% |
| 2026-01-16 | $26.52 | $26.34 | $0.175 | 3,361,429.0 | +0.27% |
| 2026-01-15 | $26.62 | $26.17 | $0.45 | 8,285,713.0 | -0.83% |
| 2026-01-14 | $26.93 | $26.14 | $0.785 | 17,372,962.0 | +2.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $30.50 | $27.58 | $2.92 | 52,331,569.0 | +5.41% |
| 2026-01 | $28.65 | $24.65 | $4.00 | 141,443,522.0 | +14.17% |
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.91 | $24.21 | $1.70 | 94,001,782.0 | -0.68% |
| 2025-11 | $25.53 | $23.98 | $1.55 | 78,060,371.0 | +2.53% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):