Stockscreener 앱 받기
18.72
0.37%
-0.07
시간 외 거래:
18.70
-0.02
-0.11%
Fidelity Ethereum Fund 주식 (FETH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $18.79 | $18.54 | $0.25 | 829,720.0 | -0.37% |
| 2026-08-13 | $18.88 | $18.55 | $0.335 | 1,081,179.0 | +0.51% |
| 2026-08-12 | $18.99 | $18.68 | $0.31 | 1,280,558.0 | -0.13% |
| 2026-08-11 | $18.83 | $18.45 | $0.3822 | 1,052,796.0 | +0.11% |
| 2026-08-10 | $18.99 | $18.59 | $0.40 | 1,307,055.0 | -2.09% |
| 2026-08-07 | $19.27 | $18.98 | $0.29 | 931,677.0 | +0.42% |
| 2026-08-06 | $19.11 | $18.84 | $0.265 | 951,943.0 | -0.31% |
| 2026-08-05 | $19.19 | $18.47 | $0.72 | 1,517,342.0 | +2.25% |
| 2026-08-04 | $18.75 | $18.50 | $0.25 | 1,085,636.0 | +0.27% |
| 2026-08-03 | $18.67 | $18.29 | $0.38 | 1,315,656.0 | +0.13% |
| 2026-07-31 | $18.80 | $18.39 | $0.41 | 1,883,267.0 | -2.95% |
| 2026-07-30 | $19.27 | $19.05 | $0.22 | 1,005,483.0 | +1.97% |
| 2026-07-29 | $19.24 | $18.75 | $0.49 | 2,024,733.0 | -1.83% |
| 2026-07-28 | $19.19 | $18.48 | $0.71 | 2,336,304.0 | -1.39% |
| 2026-07-27 | $19.68 | $19.11 | $0.5754 | 1,720,747.0 | +4.58% |
| 2026-07-24 | $18.60 | $18.40 | $0.20 | 1,108,995.0 | -0.64% |
| 2026-07-23 | $19.00 | $18.61 | $0.395 | 1,512,258.0 | -2.56% |
| 2026-07-22 | $19.48 | $19.12 | $0.36 | 1,301,930.0 | +0.10% |
| 2026-07-21 | $19.35 | $19.07 | $0.285 | 1,254,037.0 | +1.22% |
| 2026-07-20 | $19.10 | $18.44 | $0.6581 | 1,550,668.0 | +3.00% |
| 2026-07-17 | $18.48 | $17.95 | $0.53 | 1,941,656.0 | -1.71% |
| 2026-07-16 | $18.85 | $18.55 | $0.295 | 1,350,942.0 | -2.51% |
Fidelity Ethereum Fund 주식 (FETH) 연도별 가격 이력
이 심층 분석에서는 Fidelity Ethereum Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FETH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Ethereum Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Ethereum Fund 주식 (FETH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $19.27 | $18.29 | $0.98 | 12,183,282.0 | +0.73% |
| 2026-07 | $19.68 | $15.62 | $4.06 | 36,116,873.0 | +18.07% |
| 2026-06 | $19.98 | $15.22 | $4.76 | 49,519,618.0 | -21.57% |
| 2026-05 | $23.92 | $19.56 | $4.36 | 33,749,633.0 | -10.92% |
| 2026-04 | $24.59 | $20.09 | $4.50 | 49,312,665.0 | +7.90% |
| 2026-03 | $23.51 | $19.19 | $4.32 | 130,160,938.0 | +8.89% |
| 2026-02 | $23.90 | $17.98 | $5.92 | 115,042,418.0 | -28.05% |
| 2026-01 | $33.98 | $26.25 | $7.73 | 91,933,180.0 | -10.00% |
Fidelity Ethereum Fund 주식 (FETH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.43 | $27.13 | $7.30 | 87,966,309.0 | -2.67% |
| 2025-11 | $37.33 | $26.69 | $10.64 | 106,743,770.0 | -21.87% |
| 2025-10 | $47.54 | $36.68 | $10.86 | 111,353,290.0 | -6.67% |
| 2025-09 | $46.68 | $38.14 | $8.54 | 53,144,010.0 | -4.11% |
| 2025-08 | $48.56 | $34.95 | $13.61 | 82,775,842.0 | +16.17% |
| 2025-07 | $38.67 | $24.00 | $14.67 | 56,982,632.0 | +48.19% |
| 2025-06 | $28.79 | $21.87 | $6.92 | 26,690,460.0 | -2.18% |
| 2025-05 | $27.37 | $17.49 | $9.88 | 28,441,977.0 | +44.23% |
| 2025-04 | $19.25 | $14.52 | $4.73 | 39,943,682.0 | -2.25% |
| 2025-03 | $23.70 | $17.95 | $5.75 | 27,243,945.0 | -17.57% |
| 2025-02 | $28.73 | $21.37 | $7.36 | 32,174,926.0 | -33.27% |
| 2025-01 | $37.48 | $29.12 | $8.36 | 27,376,213.0 | -0.69% |
Fidelity Ethereum Fund 주식 (FETH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.13 | $32.69 | $8.44 | 39,782,915.0 | -5.35% |
| 2024-11 | $36.56 | $24.01 | $12.55 | 25,466,579.0 | +43.01% |
| 2024-10 | $27.24 | $23.10 | $4.14 | 10,879,550.0 | -3.39% |
| 2024-09 | $27.29 | $22.07 | $5.22 | 11,014,350.0 | +3.63% |
| 2024-08 | $31.96 | $21.87 | $10.09 | 16,562,207.0 | -23.32% |
| 2024-07 | $33.72 | $31.02 | $2.70 | 8,255,593.0 | +0.00% |
0.43%
0.32%
자본화:
|
볼륨(24시간):