Stockscreener 앱 받기
44.36
0.07%
0.03
시간 외 거래:
44.41
0.05
+0.11%
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $44.47 | $44.36 | $0.11 | 267,029.0 | +0.07% |
| 2025-11-03 | $44.39 | $44.27 | $0.12 | 269,923.0 | -0.11% |
| 2025-10-31 | $44.45 | $44.31 | $0.135 | 256,469.0 | +0.16% |
| 2025-10-30 | $44.44 | $44.28 | $0.16 | 339,384.0 | -0.40% |
| 2025-10-29 | $44.88 | $44.41 | $0.47 | 616,485.0 | -1.02% |
| 2025-10-28 | $44.95 | $44.69 | $0.26 | 208,641.0 | +0.18% |
| 2025-10-27 | $44.87 | $44.67 | $0.195 | 176,277.0 | +0.04% |
| 2025-10-24 | $44.86 | $44.65 | $0.21 | 189,677.0 | +0.38% |
| 2025-10-23 | $44.78 | $44.65 | $0.13 | 209,818.0 | -0.38% |
| 2025-10-22 | $44.85 | $44.69 | $0.16 | 124,024.0 | -0.02% |
| 2025-10-21 | $44.91 | $44.75 | $0.16 | 244,481.0 | +0.25% |
| 2025-10-20 | $44.78 | $44.67 | $0.11 | 33,150.0 | +0.16% |
| 2025-10-17 | $44.82 | $44.60 | $0.22 | 163,518.0 | -0.20% |
| 2025-10-16 | $44.77 | $44.51 | $0.26 | 296,871.0 | +0.36% |
| 2025-10-15 | $44.89 | $44.51 | $0.385 | 290,512.0 | -0.84% |
| 2025-10-14 | $44.99 | $44.38 | $0.61 | 150,617.0 | +1.09% |
| 2025-10-13 | $44.55 | $44.41 | $0.1399 | 38,101.0 | +0.42% |
| 2025-10-10 | $44.47 | $44.32 | $0.15 | 290,412.0 | +0.09% |
| 2025-10-09 | $44.33 | $44.20 | $0.13 | 288,374.0 | -0.20% |
| 2025-10-08 | $44.39 | $44.29 | $0.10 | 265,069.0 | -0.02% |
| 2025-10-07 | $44.38 | $44.12 | $0.26 | 129,741.0 | +0.18% |
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 연도별 가격 이력
이 심층 분석에서는 Fidelity Investment Grade Securitized Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FSEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Investment Grade Securitized Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $44.47 | $44.27 | $0.20 | 803,981.0 | -0.05% |
| 2025-10 | $44.99 | $44.12 | $0.87 | 5,023,893.0 | +0.63% |
| 2025-09 | $45.60 | $43.61 | $1.99 | 3,906,887.0 | +0.96% |
| 2025-08 | $44.04 | $43.29 | $0.75 | 4,582,653.0 | +1.06% |
| 2025-07 | $43.73 | $43.00 | $0.73 | 6,900,138.0 | -0.78% |
| 2025-06 | $43.76 | $42.63 | $1.12 | 5,105,851.0 | +1.33% |
| 2025-05 | $44.00 | $42.41 | $1.59 | 10,656,505.0 | -1.24% |
| 2025-04 | $44.36 | $41.98 | $2.38 | 11,296,609.0 | +0.02% |
| 2025-03 | $44.12 | $43.14 | $0.9781 | 39,494,227.0 | +0.07% |
| 2025-02 | $43.69 | $42.26 | $1.43 | 4,761,418.0 | +1.99% |
| 2025-01 | $42.95 | $41.84 | $1.11 | 16,540,911.0 | +0.33% |
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.69 | $42.17 | $1.52 | 7,474,304.0 | -1.76% |
| 2024-11 | $43.45 | $42.35 | $1.10 | 9,888,257.0 | +0.86% |
| 2024-10 | $44.52 | $42.50 | $2.02 | 9,573,733.0 | -3.18% |
| 2024-09 | $44.79 | $43.63 | $1.16 | 11,032,359.0 | +1.30% |
| 2024-08 | $44.59 | $43.00 | $1.59 | 2,037,915.0 | +1.95% |
| 2024-07 | $43.69 | $41.73 | $1.95 | 35,089.0 | +2.24% |
| 2024-06 | $43.12 | $41.74 | $1.38 | 10,737.0 | +1.01% |
| 2024-05 | $42.43 | $40.94 | $1.49 | 12,057.0 | +1.66% |
| 2024-04 | $42.18 | $40.39 | $1.79 | 18,114.0 | -3.22% |
| 2024-03 | $45.20 | $41.75 | $3.45 | 19,012.0 | +0.83% |
| 2024-02 | $43.02 | $41.30 | $1.72 | 51,682.0 | -1.94% |
| 2024-01 | $43.05 | $42.16 | $0.89 | 27,067.0 | -0.35% |
Fidelity Investment Grade Securitized Etf 주식 (FSEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.48 | $41.33 | $3.15 | 78,194.0 | +3.69% |
| 2023-11 | $42.02 | $39.31 | $2.70 | 83,575.0 | +5.12% |
| 2023-10 | $40.36 | $38.78 | $1.58 | 25,603.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):