Fidelity Disruptive Automation ETF (FBOT)

FBOT
🏛️ 미국 →
32.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 28.53 28.53 28.16 28.23 0.0M
2024-12-30 28.23 28.43 28.17 28.34 0.0M
2024-12-27 28.73 28.75 28.42 28.55 0.0M
2024-12-26 28.58 28.87 28.58 28.81 0.0M
2024-12-24 28.56 28.74 28.54 28.74 0.0M
2024-12-23 28.39 28.50 28.23 28.50 0.0M
2024-12-20 27.84 28.49 27.84 28.23 0.0M
2024-12-19 28.31 28.31 28.05 28.16 0.0M
2024-12-18 28.88 28.94 28.00 28.06 0.0M
2024-12-17 28.76 28.76 28.65 28.70 0.0M
2024-12-16 28.55 28.79 28.52 28.72 0.0M
2024-12-13 28.70 28.70 28.51 28.51 0.0M
2024-12-12 28.77 28.86 28.73 28.76 0.0M
2024-12-11 28.78 28.96 28.75 28.93 0.0M
2024-12-10 28.70 28.74 28.48 28.48 0.0M
2024-12-09 28.88 29.07 28.79 28.80 0.0M
2024-12-06 28.62 28.72 28.58 28.70 0.0M
2024-12-05 28.57 28.58 28.43 28.48 0.0M
2024-12-04 28.37 28.57 28.37 28.55 0.0M
2024-12-03 28.14 28.22 28.02 28.21 0.0M
2024-12-02 28.02 28.15 28.02 28.15 0.0M
2024-11-29 27.57 27.92 27.57 27.92 0.0M
2024-11-27 27.63 27.63 27.35 27.47 0.0M
2024-11-26 27.92 27.92 27.72 27.74 0.0M
2024-11-25 27.97 28.09 27.89 27.94 0.0M
2024-11-22 27.54 27.82 27.52 27.82 0.0M
2024-11-21 27.48 27.59 27.35 27.59 0.0M
2024-11-20 27.36 27.47 27.13 27.30 0.0M
2024-11-19 27.07 27.48 27.07 27.48 0.0M
2024-11-18 27.06 27.19 26.94 27.07 0.0M
2024-11-15 27.28 27.28 27.02 27.13 0.0M
2024-11-14 27.69 27.73 27.46 27.46 0.0M
2024-11-13 27.71 27.72 27.57 27.61 0.0M
2024-11-12 27.74 27.91 27.62 27.73 0.0M
2024-11-11 27.99 28.12 27.96 28.01 0.0M
2024-11-08 27.82 27.95 27.77 27.84 0.0M
2024-11-07 27.78 28.00 27.78 28.00 0.0M
2024-11-06 27.39 27.67 27.38 27.62 0.0M
2024-11-05 26.84 27.16 26.84 27.16 0.0M
2024-11-04 26.75 26.84 26.65 26.71 0.0M
2024-11-01 26.59 26.78 26.59 26.63 0.0M
2024-10-31 26.67 26.74 26.43 26.47 0.0M
2024-10-30 26.95 27.09 26.87 26.87 0.0M
2024-10-29 26.90 27.14 26.90 27.12 0.0M
2024-10-28 27.00 27.02 26.87 26.87 0.0M
2024-10-25 26.90 27.08 26.83 26.91 0.0M
2024-10-24 26.74 26.76 26.68 26.76 0.0M
2024-10-23 26.77 26.77 26.46 26.63 0.0M
2024-10-22 27.00 27.12 27.00 27.10 0.0M
2024-10-21 27.15 27.29 27.13 27.22 0.0M
2024-10-18 27.38 27.38 27.26 27.29 0.0M
2024-10-17 27.11 27.14 27.00 27.00 0.0M
2024-10-16 27.00 27.01 26.89 26.93 0.0M
2024-10-15 27.43 27.43 26.91 26.91 0.0M
2024-10-14 27.34 27.50 27.32 27.50 0.0M
2024-10-11 27.22 27.39 27.22 27.37 0.0M
2024-10-10 27.00 27.24 26.98 27.20 0.0M
2024-10-09 27.06 27.23 26.98 27.21 0.0M
2024-10-08 27.16 27.20 27.09 27.20 0.0M
2024-10-07 27.13 27.34 27.13 27.25 0.0M
2024-10-04 27.11 27.27 27.11 27.27 0.0M
2024-10-03 26.60 26.85 26.60 26.70 0.0M
2024-10-02 26.65 26.88 26.65 26.88 0.0M
2024-10-01 27.06 27.06 26.56 26.69 0.0M
2024-09-30 27.01 27.04 26.84 27.04 0.0M
2024-09-27 27.33 27.33 26.92 26.98 0.0M
2024-09-26 27.14 27.34 27.01 27.25 0.0M
2024-09-25 26.52 26.71 26.49 26.57 0.0M
2024-09-24 26.22 26.40 26.17 26.40 0.0M
2024-09-23 25.98 26.14 25.98 26.10 0.0M
2024-09-20 26.10 26.10 25.89 25.94 0.0M
2024-09-19 26.07 26.31 26.06 26.20 0.0M
2024-09-18 25.61 25.75 25.41 25.50 0.0M
2024-09-17 25.66 25.71 25.45 25.51 0.0M
2024-09-16 25.46 25.57 25.45 25.57 0.0M
2024-09-13 25.53 25.64 25.53 25.58 0.0M
2024-09-12 25.32 25.55 25.31 25.48 0.0M
2024-09-11 24.86 25.30 24.62 25.30 0.0M
2024-09-10 24.74 24.76 24.52 24.76 0.0M
2024-09-09 24.66 24.74 24.63 24.74 0.0M
2024-09-06 24.98 25.06 24.30 24.32 0.0M
2024-09-05 25.07 25.18 25.00 25.15 0.0M
2024-09-04 24.93 25.17 24.93 25.13 0.0M
2024-09-03 25.93 25.93 25.14 25.16 0.0M
2024-08-30 26.23 26.31 25.99 26.25 0.0M
2024-08-29 26.08 26.34 26.04 26.05 0.0M
2024-08-28 26.20 26.21 25.87 25.94 0.0M
2024-08-27 26.15 26.27 26.15 26.27 0.0M
2024-08-26 26.39 26.39 26.07 26.17 0.0M
2024-08-23 26.20 26.49 26.20 26.49 0.0M
2024-08-22 26.33 26.33 25.88 25.90 0.0M
2024-08-21 26.17 26.36 26.17 26.36 0.0M
2024-08-20 26.07 26.17 25.93 26.00 0.0M
2024-08-19 25.72 26.09 25.72 26.07 0.0M
2024-08-16 25.51 25.72 25.51 25.72 0.0M
2024-08-15 25.18 25.62 25.18 25.51 0.0M
2024-08-14 25.18 25.22 24.95 25.04 0.0M
2024-08-13 24.81 25.22 24.81 25.22 0.0M
2024-08-12 24.55 24.66 24.48 24.55 0.0M
2024-08-09 24.48 24.57 24.41 24.55 0.0M
2024-08-08 24.24 24.64 24.10 24.64 0.0M
2024-08-07 24.52 24.65 23.91 23.91 0.0M
2024-08-06 23.78 24.26 23.76 24.02 0.0M
2024-08-05 22.62 23.73 22.46 23.56 0.0M
2024-08-02 24.41 24.41 23.99 24.18 0.0M
2024-08-01 25.75 25.84 24.83 25.00 0.0M
2024-07-31 25.88 26.09 25.74 26.03 0.0M
2024-07-30 25.49 25.52 25.05 25.06 0.0M
2024-07-29 25.50 25.52 25.29 25.30 0.0M
2024-07-26 25.43 25.51 25.36 25.48 0.0M
2024-07-25 25.21 25.49 24.82 25.08 0.0M
2024-07-24 26.07 26.07 25.46 25.47 0.0M
2024-07-23 26.35 26.55 26.35 26.36 0.0M
2024-07-22 26.37 26.60 26.36 26.56 0.0M
2024-07-19 26.40 26.44 26.18 26.22 0.0M
2024-07-18 26.83 26.95 26.20 26.39 0.0M
2024-07-17 26.98 27.09 26.69 26.71 0.0M
2024-07-16 27.40 27.52 27.32 27.52 0.0M
2024-07-15 27.39 27.51 27.26 27.29 0.0M
2024-07-12 27.49 27.61 27.43 27.43 0.0M
2024-07-11 27.50 27.58 27.20 27.21 0.0M
2024-07-10 27.19 27.28 27.10 27.28 0.0M
2024-07-09 27.13 27.14 26.87 26.93 0.0M
2024-07-08 27.01 27.14 27.01 27.04 0.0M
2024-07-05 26.93 26.98 26.87 26.96 0.0M
2024-07-03 26.60 26.88 26.60 26.88 0.0M
2024-07-02 26.33 26.60 26.33 26.60 0.0M
2024-07-01 26.50 26.50 26.29 26.40 0.0M
2024-06-28 26.52 26.72 26.50 26.50 0.0M
2024-06-27 26.41 26.49 26.40 26.47 0.0M
2024-06-26 26.25 26.42 26.25 26.42 0.0M
2024-06-25 26.05 26.29 26.05 26.29 0.0M
2024-06-24 26.09 26.22 26.00 26.00 0.0M
2024-06-21 26.33 26.33 26.16 26.22 0.0M
2024-06-20 26.78 26.78 26.37 26.46 0.0M
2024-06-18 26.46 26.73 26.46 26.67 0.0M
2024-06-17 26.31 26.54 26.25 26.49 0.0M
2024-06-14 26.34 26.34 26.24 26.32 0.0M
2024-06-13 26.66 26.66 26.38 26.46 0.0M
2024-06-12 26.41 26.72 26.41 26.56 0.0M
2024-06-11 26.03 26.03 25.88 25.98 0.0M
2024-06-10 26.00 26.26 25.97 26.25 0.0M
2024-06-07 26.02 26.16 26.02 26.03 0.0M
2024-06-06 26.44 26.44 26.20 26.28 0.0M
2024-06-05 26.10 26.49 26.10 26.44 0.0M
2024-06-04 26.06 26.09 25.85 25.98 0.0M
2024-06-03 26.11 26.18 25.83 26.04 0.0M
2024-05-31 25.81 25.95 25.54 25.85 0.0M
2024-05-30 26.06 26.06 25.84 25.87 0.0M
2024-05-29 26.20 26.21 26.13 26.13 0.0M
2024-05-28 26.55 26.55 26.41 26.53 0.0M
2024-05-24 26.40 26.55 26.40 26.50 0.0M
2024-05-23 26.73 26.73 26.25 26.38 0.0M
2024-05-22 26.45 26.55 26.33 26.42 0.0M
2024-05-21 26.42 26.45 26.40 26.44 0.0M
2024-05-20 26.50 26.70 26.50 26.65 0.0M
2024-05-17 26.48 26.55 26.41 26.50 0.0M
2024-05-16 26.56 26.60 26.41 26.41 0.0M
2024-05-15 26.27 26.63 26.27 26.61 0.0M
2024-05-14 26.04 26.26 26.01 26.26 0.0M
2024-05-13 26.14 26.14 26.04 26.04 0.0M
2024-05-10 26.20 26.30 26.12 26.13 0.0M
2024-05-09 26.14 26.25 26.14 26.25 0.0M
2024-05-08 25.99 26.13 25.99 26.08 0.0M
2024-05-07 26.16 26.32 26.14 26.19 0.0M
2024-05-06 26.01 26.25 26.01 26.25 0.0M
2024-05-03 25.79 25.97 25.76 25.92 0.0M
2024-05-02 25.40 25.58 25.28 25.58 0.0M
2024-05-01 25.25 25.26 25.13 25.20 0.0M
2024-04-30 25.52 25.57 25.27 25.27 0.0M
2024-04-29 25.61 25.69 25.50 25.69 0.0M
2024-04-26 25.23 25.50 25.23 25.50 0.0M
2024-04-25 24.45 24.91 24.45 24.82 0.0M
2024-04-24 25.04 25.05 24.80 24.86 0.0M
2024-04-23 24.62 24.95 24.62 24.88 0.0M
2024-04-22 24.40 24.64 24.28 24.59 0.0M
2024-04-19 24.55 24.63 24.19 24.19 0.0M
2024-04-18 24.91 24.94 24.78 24.80 0.0M
2024-04-17 25.09 25.09 24.86 24.90 0.0M
2024-04-16 25.05 25.11 25.00 25.05 0.0M
2024-04-15 25.73 25.78 25.15 25.22 0.0M
2024-04-12 25.72 25.73 25.39 25.45 0.0M
2024-04-11 25.92 26.10 25.76 26.10 0.0M
2024-04-10 25.80 25.96 25.71 25.77 0.0M
2024-04-09 26.25 26.29 26.02 26.21 0.0M
2024-04-08 26.02 26.12 26.02 26.02 0.0M
2024-04-05 25.88 26.10 25.84 26.01 0.0M
2024-04-04 26.47 26.54 25.92 25.92 0.0M
2024-04-03 26.12 26.39 26.12 26.23 0.0M
2024-04-02 26.24 26.25 26.11 26.24 0.1M
2024-04-01 26.64 26.80 26.50 26.55 0.0M
2024-03-28 26.61 26.74 26.58 26.63 0.0M
2024-03-27 26.58 26.58 26.38 26.49 0.0M
2024-03-26 26.62 26.68 26.50 26.52 0.0M
2024-03-25 26.56 26.67 26.53 26.56 0.0M
2024-03-22 26.73 26.80 26.65 26.71 0.0M
2024-03-21 26.86 27.00 26.84 26.86 0.0M
2024-03-20 26.58 26.92 26.53 26.92 0.0M
2024-03-19 26.33 26.54 26.17 26.48 0.0M
2024-03-18 26.65 26.74 26.52 26.58 0.0M
2024-03-15 26.32 26.41 26.26 26.33 0.0M
2024-03-14 26.53 26.55 26.14 26.26 0.0M
2024-03-13 26.70 26.70 26.59 26.59 0.0M
2024-03-12 26.57 26.81 26.55 26.79 0.0M
2024-03-11 26.58 26.58 26.39 26.48 0.0M
2024-03-08 27.00 27.28 26.60 26.64 0.1M
2024-03-07 26.76 27.04 26.75 27.00 0.0M
2024-03-06 26.47 26.79 26.47 26.64 0.0M
2024-03-05 26.42 26.44 26.00 26.09 0.0M
2024-03-04 26.50 26.65 26.50 26.56 0.0M
2024-03-01 26.10 26.48 26.06 26.44 0.0M
2024-02-29 25.95 26.00 25.84 25.95 0.0M
2024-02-28 25.75 25.79 25.63 25.70 0.0M
2024-02-27 25.92 26.00 25.87 25.95 0.0M
2024-02-26 25.78 25.83 25.72 25.72 0.0M
2024-02-23 25.53 25.72 25.52 25.54 0.0M
2024-02-22 25.50 25.53 25.40 25.52 0.0M
2024-02-21 24.93 24.93 24.72 24.85 0.0M
2024-02-20 25.13 25.13 24.90 25.04 0.0M
2024-02-16 25.13 25.21 25.03 25.03 0.0M
2024-02-15 25.05 25.11 24.94 25.09 0.0M
2024-02-14 24.74 24.97 24.73 24.89 0.0M
2024-02-13 24.69 24.83 24.55 24.62 0.0M
2024-02-12 25.17 25.41 25.17 25.23 0.0M
2024-02-09 24.91 25.22 24.91 25.22 0.0M
2024-02-08 24.62 24.80 24.62 24.79 0.0M
2024-02-07 24.35 24.56 24.35 24.52 0.0M
2024-02-06 24.30 24.30 24.11 24.24 0.0M
2024-02-05 24.37 24.37 24.14 24.25 0.1M
2024-02-02 24.20 24.46 24.19 24.40 0.0M
2024-02-01 24.22 24.40 24.17 24.36 0.0M
2024-01-31 24.39 24.46 24.13 24.13 0.0M
2024-01-30 24.74 24.80 24.63 24.66 0.0M
2024-01-29 24.64 24.86 24.64 24.86 0.0M
2024-01-26 24.72 24.82 24.67 24.70 0.0M
2024-01-25 24.74 24.86 24.60 24.67 0.0M
2024-01-24 24.92 24.94 24.66 24.66 0.0M
2024-01-23 24.76 24.78 24.65 24.78 0.0M
2024-01-22 24.60 24.74 24.60 24.68 0.0M
2024-01-19 24.38 24.58 24.26 24.56 0.0M
2024-01-18 24.26 24.37 24.18 24.37 0.0M
2024-01-17 24.05 24.07 23.92 24.06 0.0M
2024-01-16 24.54 24.55 24.41 24.44 0.0M
2024-01-12 24.72 24.83 24.66 24.69 0.0M
2024-01-11 24.54 24.61 24.34 24.61 0.0M
2024-01-10 24.32 24.43 24.31 24.43 0.0M
2024-01-09 24.07 24.27 24.02 24.11 0.0M
2024-01-08 23.80 24.25 23.80 24.25 0.0M
2024-01-05 23.78 23.95 23.76 23.76 0.0M
2024-01-04 23.87 23.97 23.75 23.80 0.0M
2024-01-03 24.26 24.26 24.01 24.01 0.0M
2024-01-02 24.85 24.85 24.47 24.49 0.0M