Stockscreener 앱 받기
33.06
0.43%
0.14
시간 외 거래:
33.09
0.03
+0.09%
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $33.13 | $32.75 | $0.38 | 1,601,573.0 | +0.43% |
| 2026-05-21 | $33.70 | $32.67 | $1.03 | 1,908,941.0 | -1.11% |
| 2026-05-20 | $34.33 | $33.23 | $1.10 | 2,661,053.0 | -2.29% |
| 2026-05-19 | $34.18 | $33.56 | $0.6226 | 1,335,031.0 | +1.04% |
| 2026-05-18 | $33.81 | $32.76 | $1.05 | 1,819,298.0 | +1.78% |
| 2026-05-15 | $33.13 | $32.62 | $0.51 | 1,247,215.0 | +2.19% |
| 2026-05-14 | $32.47 | $32.10 | $0.37 | 1,172,273.0 | +0.81% |
| 2026-05-13 | $32.22 | $31.82 | $0.40 | 1,067,018.0 | -0.06% |
| 2026-05-12 | $32.30 | $31.93 | $0.375 | 1,652,265.0 | +0.72% |
| 2026-05-11 | $31.98 | $31.45 | $0.53 | 1,398,210.0 | +2.57% |
| 2026-05-08 | $31.44 | $31.05 | $0.39 | 1,623,137.0 | -0.54% |
| 2026-05-07 | $31.42 | $30.87 | $0.55 | 2,574,976.0 | -1.94% |
| 2026-05-06 | $32.41 | $31.74 | $0.67 | 2,893,892.0 | -3.94% |
| 2026-05-05 | $33.42 | $32.96 | $0.46 | 1,390,381.0 | +0.00% |
| 2026-05-04 | $33.31 | $32.59 | $0.72 | 2,293,739.0 | +1.00% |
| 2026-05-01 | $33.26 | $32.55 | $0.715 | 2,298,701.0 | -1.23% |
| 2026-04-30 | $33.42 | $32.41 | $1.02 | 1,500,069.0 | +0.85% |
| 2026-04-29 | $33.05 | $32.51 | $0.54 | 3,039,140.0 | +2.26% |
| 2026-04-28 | $32.46 | $32.12 | $0.3347 | 1,873,935.0 | +1.54% |
| 2026-04-27 | $32.25 | $31.71 | $0.5365 | 2,417,126.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $34.33 | $30.87 | $3.46 | 30,539,276.0 | -0.81% |
| 2026-04 | $33.91 | $29.86 | $4.04 | 61,587,541.0 | -2.03% |
| 2026-03 | $35.26 | $30.70 | $4.55 | 114,171,075.0 | +9.74% |
| 2026-02 | $31.11 | $27.58 | $3.53 | 77,970,288.0 | +9.62% |
| 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):