Fidelity Disruptive Technology ETF (FDTX)

FDTX
🏛️ 미국 →
40.21
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 35.74 35.76 35.31 35.35 0.0M
2024-12-30 35.52 35.89 35.36 35.78 0.0M
2024-12-27 36.08 36.11 35.74 36.11 0.0M
2024-12-26 36.48 36.65 36.45 36.57 0.0M
2024-12-24 36.38 36.61 36.36 36.57 0.0M
2024-12-23 36.14 36.37 35.89 36.31 0.0M
2024-12-20 35.15 36.28 35.15 36.01 0.0M
2024-12-19 36.04 36.14 35.60 35.62 0.0M
2024-12-18 37.19 37.19 35.61 35.61 0.0M
2024-12-17 37.26 37.26 36.98 37.02 0.0M
2024-12-16 37.20 37.58 37.12 37.48 0.0M
2024-12-13 37.34 37.41 36.89 37.07 0.0M
2024-12-12 37.30 37.30 37.05 37.08 0.0M
2024-12-11 37.00 37.48 37.00 37.42 0.0M
2024-12-10 37.11 37.27 36.54 36.66 0.0M
2024-12-09 37.67 37.67 37.04 37.08 0.0M
2024-12-06 37.42 37.70 37.42 37.62 0.0M
2024-12-05 37.65 37.65 37.30 37.32 0.0M
2024-12-04 37.13 37.66 37.10 37.65 0.0M
2024-12-03 36.29 36.40 36.11 36.40 0.0M
2024-12-02 35.88 36.20 35.88 36.20 0.0M
2024-11-29 35.51 35.79 35.51 35.76 0.0M
2024-11-27 35.61 35.61 35.23 35.43 0.0M
2024-11-26 35.82 35.90 35.76 35.87 0.0M
2024-11-25 35.95 35.95 35.68 35.73 0.0M
2024-11-22 35.62 35.73 35.51 35.72 0.0M
2024-11-21 35.50 35.79 35.31 35.65 0.0M
2024-11-20 35.27 35.32 34.84 35.32 0.0M
2024-11-19 34.56 35.21 34.56 35.21 0.0M
2024-11-18 34.68 34.92 34.63 34.78 0.0M
2024-11-15 34.96 35.03 34.56 34.69 0.0M
2024-11-14 35.71 35.86 35.43 35.51 0.0M
2024-11-13 35.59 35.97 35.59 35.74 0.0M
2024-11-12 35.50 35.75 35.50 35.72 0.0M
2024-11-11 35.14 35.23 35.07 35.23 0.0M
2024-11-08 35.35 35.35 35.06 35.24 0.0M
2024-11-07 34.90 35.50 34.90 35.49 0.0M
2024-11-06 34.31 34.73 34.20 34.66 0.0M
2024-11-05 33.66 33.98 33.66 33.95 0.0M
2024-11-04 33.57 33.75 33.55 33.57 0.0M
2024-11-01 33.52 33.83 33.42 33.62 0.0M
2024-10-31 33.71 33.71 33.05 33.17 0.0M
2024-10-30 34.01 34.21 33.92 33.98 0.0M
2024-10-29 33.65 34.09 33.60 34.06 0.0M
2024-10-28 33.75 33.81 33.60 33.60 0.0M
2024-10-25 33.53 33.90 33.53 33.55 0.0M
2024-10-24 33.41 33.41 33.24 33.37 0.0M
2024-10-23 33.57 33.57 32.94 33.19 0.0M
2024-10-22 33.56 33.74 33.56 33.74 0.0M
2024-10-21 33.58 33.84 33.56 33.78 0.0M
2024-10-18 33.72 33.79 33.69 33.70 0.0M
2024-10-17 33.69 33.70 33.45 33.45 0.0M
2024-10-16 33.39 33.39 33.08 33.29 0.0M
2024-10-15 34.10 34.11 33.31 33.39 0.0M
2024-10-14 33.92 34.16 33.92 34.06 0.0M
2024-10-11 33.49 33.85 33.49 33.80 0.0M
2024-10-10 33.11 33.51 33.11 33.46 0.0M
2024-10-09 33.09 33.39 33.04 33.39 0.0M
2024-10-08 32.82 33.14 32.82 33.08 0.0M
2024-10-07 32.74 32.85 32.52 32.62 0.0M
2024-10-04 32.76 32.93 32.54 32.90 0.0M
2024-10-03 32.19 32.50 32.19 32.38 0.0M
2024-10-02 32.14 32.41 32.09 32.39 0.0M
2024-10-01 32.69 32.69 31.97 32.19 0.0M
2024-09-30 32.50 32.70 32.44 32.58 0.0M
2024-09-27 33.03 33.03 32.63 32.66 0.0M
2024-09-26 33.29 33.29 32.68 33.01 0.0M
2024-09-25 32.46 32.72 32.45 32.50 0.0M
2024-09-24 32.38 32.56 32.10 32.50 0.0M
2024-09-23 32.16 32.24 32.10 32.12 0.0M
2024-09-20 32.09 32.16 31.95 32.05 0.0M
2024-09-19 32.13 32.45 32.04 32.24 0.0M
2024-09-18 31.55 31.68 31.30 31.30 0.0M
2024-09-17 31.74 31.74 31.40 31.47 0.0M
2024-09-16 31.50 31.57 31.29 31.57 0.0M
2024-09-13 31.45 31.70 31.45 31.59 0.0M
2024-09-12 31.37 31.64 31.27 31.57 0.0M
2024-09-11 30.60 31.30 30.20 31.30 0.0M
2024-09-10 30.47 30.53 30.03 30.45 0.0M
2024-09-09 30.28 30.45 30.05 30.34 0.0M
2024-09-06 30.83 30.91 29.77 29.92 0.0M
2024-09-05 30.58 30.99 30.58 30.76 0.0M
2024-09-04 30.60 31.04 30.60 30.74 0.0M
2024-09-03 31.96 31.96 30.89 31.01 0.0M
2024-08-30 32.29 32.36 31.90 32.25 0.0M
2024-08-29 32.01 32.37 31.78 31.86 0.1M
2024-08-28 32.22 32.22 31.65 31.85 0.0M
2024-08-27 31.89 32.32 31.77 32.18 0.0M
2024-08-26 32.44 32.51 32.00 32.08 0.0M
2024-08-23 32.54 32.71 32.43 32.63 0.0M
2024-08-22 32.97 32.98 32.17 32.17 0.0M
2024-08-21 32.70 32.91 32.62 32.82 0.0M
2024-08-20 32.75 32.90 32.58 32.67 0.0M
2024-08-19 32.31 32.80 32.24 32.80 0.0M
2024-08-16 32.07 32.33 32.07 32.29 0.0M
2024-08-15 31.55 32.21 31.55 32.14 0.0M
2024-08-14 31.34 31.44 31.07 31.27 0.0M
2024-08-13 30.75 31.25 30.74 31.19 0.0M
2024-08-12 30.45 30.56 30.26 30.37 0.0M
2024-08-09 30.09 30.39 30.00 30.38 0.0M
2024-08-08 29.55 30.18 29.32 30.10 0.0M
2024-08-07 29.91 30.12 29.07 29.08 0.0M
2024-08-06 28.89 29.56 28.83 29.16 0.0M
2024-08-05 27.26 29.03 27.21 28.65 0.0M
2024-08-02 29.60 29.82 28.96 29.46 0.0M
2024-08-01 31.74 32.00 30.48 30.70 0.0M
2024-07-31 31.39 31.82 31.31 31.67 0.0M
2024-07-30 31.17 31.36 30.29 30.50 0.0M
2024-07-29 31.35 31.35 31.01 31.08 0.0M
2024-07-26 31.14 31.32 31.00 31.09 0.0M
2024-07-25 30.97 31.50 30.23 30.81 0.0M
2024-07-24 31.89 31.93 31.10 31.11 0.0M
2024-07-23 32.49 32.65 32.40 32.42 0.0M
2024-07-22 32.32 32.56 32.06 32.45 0.0M
2024-07-19 32.23 32.23 31.82 31.93 0.0M
2024-07-18 32.95 32.95 32.05 32.31 0.0M
2024-07-17 33.22 33.22 32.52 32.60 0.0M
2024-07-16 34.09 34.09 33.75 33.97 0.0M
2024-07-15 34.01 34.15 33.79 33.86 0.0M
2024-07-12 33.70 34.19 33.70 33.95 0.0M
2024-07-11 34.59 34.59 33.62 33.73 0.0M
2024-07-10 34.41 34.46 34.24 34.45 0.0M
2024-07-09 34.58 34.58 34.13 34.22 0.0M
2024-07-08 34.57 34.62 34.31 34.42 0.0M
2024-07-05 34.22 34.49 34.20 34.45 0.0M
2024-07-03 33.76 34.49 33.75 34.49 0.0M
2024-07-02 33.28 33.70 33.28 33.67 0.0M
2024-07-01 33.42 33.46 32.93 33.45 0.0M
2024-06-28 33.46 33.75 33.31 33.32 0.0M
2024-06-27 33.13 33.46 33.13 33.36 0.0M
2024-06-26 32.85 33.09 32.80 33.09 0.0M
2024-06-25 32.63 32.86 32.55 32.85 0.0M
2024-06-24 32.92 32.93 32.45 32.46 0.0M
2024-06-21 32.79 32.95 32.68 32.93 0.0M
2024-06-20 33.37 33.38 32.77 32.94 0.1M
2024-06-18 33.04 33.22 33.02 33.12 0.0M
2024-06-17 32.95 33.16 32.58 33.04 0.0M
2024-06-14 32.69 32.92 32.68 32.92 0.1M
2024-06-13 33.03 33.03 32.54 32.71 0.0M
2024-06-12 32.86 33.01 32.78 32.89 0.0M
2024-06-11 32.15 32.29 31.99 32.28 0.0M
2024-06-10 31.90 32.23 31.81 32.19 0.0M
2024-06-07 31.97 32.09 31.88 31.96 0.0M
2024-06-06 32.17 32.26 31.97 32.02 0.0M
2024-06-05 31.64 32.05 31.59 32.04 0.0M
2024-06-04 31.16 31.24 30.99 31.14 0.0M
2024-06-03 31.30 31.45 30.94 31.21 0.0M
2024-05-31 31.27 31.33 30.39 30.94 0.0M
2024-05-30 32.00 32.21 31.26 31.33 0.0M
2024-05-29 32.30 32.55 32.22 32.40 0.0M
2024-05-28 32.60 32.68 32.31 32.68 0.0M
2024-05-24 32.40 32.62 32.27 32.45 0.0M
2024-05-23 33.00 33.00 32.28 32.45 0.0M
2024-05-22 32.56 32.57 32.27 32.44 0.0M
2024-05-21 32.37 32.46 32.26 32.39 0.0M
2024-05-20 32.36 32.63 32.36 32.62 0.0M
2024-05-17 32.32 32.39 32.15 32.30 0.0M
2024-05-16 32.39 32.49 32.22 32.22 0.0M
2024-05-15 32.03 32.44 31.95 32.38 0.0M
2024-05-14 31.50 31.70 31.40 31.66 0.0M
2024-05-13 31.61 31.61 31.38 31.46 0.0M
2024-05-10 31.61 31.74 31.42 31.49 0.0M
2024-05-09 31.61 31.61 31.35 31.41 0.0M
2024-05-08 31.27 31.56 31.27 31.53 0.0M
2024-05-07 31.69 31.77 31.57 31.60 0.0M
2024-05-06 31.45 31.73 31.45 31.71 0.0M
2024-05-03 31.21 31.36 31.06 31.24 0.0M
2024-05-02 30.46 30.72 30.28 30.66 0.0M
2024-05-01 30.28 30.89 30.00 30.16 0.0M
2024-04-30 30.74 30.89 30.31 30.31 0.0M
2024-04-29 31.11 31.11 30.77 30.89 0.0M
2024-04-26 30.90 31.13 30.81 31.02 0.0M
2024-04-25 29.79 30.51 29.68 30.38 0.0M
2024-04-24 30.92 31.00 30.37 30.61 0.0M
2024-04-23 30.02 30.75 30.02 30.65 0.0M
2024-04-22 29.72 29.95 29.31 29.82 0.1M
2024-04-19 30.10 30.14 29.26 29.31 0.0M
2024-04-18 30.53 30.69 30.31 30.33 0.0M
2024-04-17 31.13 31.13 30.51 30.51 0.0M
2024-04-16 30.71 31.13 30.68 30.97 0.0M
2024-04-15 31.78 31.78 30.72 30.77 0.0M
2024-04-12 31.90 31.91 31.45 31.54 0.0M
2024-04-11 32.08 32.33 31.79 32.30 0.0M
2024-04-10 31.61 31.97 31.61 31.87 0.0M
2024-04-09 32.10 32.25 31.80 32.13 0.0M
2024-04-08 32.04 32.16 31.83 31.96 0.0M
2024-04-05 31.59 32.08 31.59 32.00 0.0M
2024-04-04 32.23 32.45 31.40 31.41 0.0M
2024-04-03 31.71 32.09 31.71 31.95 0.0M
2024-04-02 31.75 31.80 31.42 31.80 0.0M
2024-04-01 32.05 32.35 31.96 32.07 0.1M
2024-03-28 31.96 32.04 31.89 31.90 0.0M
2024-03-27 32.36 32.36 31.82 31.99 0.0M
2024-03-26 32.30 32.35 32.09 32.11 0.0M
2024-03-25 32.00 32.25 31.95 32.12 0.0M
2024-03-22 32.13 32.27 31.98 32.18 0.0M
2024-03-21 32.63 32.63 32.25 32.25 0.0M
2024-03-20 31.79 32.20 31.61 32.13 0.0M
2024-03-19 31.29 31.64 31.12 31.58 0.1M
2024-03-18 31.63 31.80 31.54 31.59 0.0M
2024-03-15 31.56 31.61 31.25 31.25 0.1M
2024-03-14 32.36 32.36 31.80 31.96 0.0M
2024-03-13 32.45 32.45 32.18 32.22 0.1M
2024-03-12 32.13 32.45 31.79 32.45 0.1M
2024-03-11 32.00 32.00 31.67 31.73 0.1M
2024-03-08 33.00 33.28 32.15 32.22 0.1M
2024-03-07 32.71 33.14 32.48 33.00 0.1M
2024-03-06 32.52 32.62 32.17 32.36 0.0M
2024-03-05 32.47 32.47 31.69 31.83 0.0M
2024-03-04 32.93 32.93 32.60 32.74 0.1M
2024-03-01 32.31 32.80 32.20 32.73 0.1M
2024-02-29 31.90 32.19 31.82 32.04 0.0M
2024-02-28 31.85 31.98 31.71 31.77 0.0M
2024-02-27 32.14 32.20 31.93 32.07 0.0M
2024-02-26 31.93 32.20 31.84 32.01 0.0M
2024-02-23 32.06 32.21 31.69 31.81 0.1M
2024-02-22 31.76 32.00 31.70 31.84 0.1M
2024-02-21 30.61 30.76 30.38 30.66 0.0M
2024-02-20 31.55 31.56 30.90 31.20 0.0M
2024-02-16 32.19 32.28 31.74 31.80 0.0M
2024-02-15 32.36 32.36 32.08 32.28 0.1M
2024-02-14 31.86 32.30 31.74 32.27 0.1M
2024-02-13 31.33 31.81 31.16 31.49 0.1M
2024-02-12 32.41 32.70 32.15 32.24 0.1M
2024-02-09 32.22 32.55 32.14 32.40 0.1M
2024-02-08 31.60 32.10 31.59 31.98 0.1M
2024-02-07 30.88 31.41 30.86 31.30 0.1M
2024-02-06 31.12 31.18 30.63 30.95 0.0M
2024-02-05 31.01 31.13 30.61 30.98 0.1M
2024-02-02 30.55 31.08 30.54 31.03 0.0M
2024-02-01 30.08 30.28 29.95 30.19 0.0M
2024-01-31 30.05 30.23 29.85 29.86 0.0M
2024-01-30 30.73 30.73 30.39 30.49 0.0M
2024-01-29 30.25 30.78 30.24 30.75 0.0M
2024-01-26 30.17 30.37 30.07 30.20 0.0M
2024-01-25 30.43 30.55 30.06 30.29 0.0M
2024-01-24 30.29 30.58 30.14 30.20 0.0M
2024-01-23 29.81 29.81 29.51 29.81 0.0M
2024-01-22 29.90 30.05 29.67 29.77 0.0M
2024-01-19 29.23 29.65 29.10 29.57 0.0M
2024-01-18 28.87 29.05 28.72 29.01 0.0M
2024-01-17 28.35 28.53 28.08 28.53 0.0M
2024-01-16 28.50 28.75 28.42 28.60 0.0M
2024-01-12 28.76 28.91 28.60 28.66 0.0M
2024-01-11 28.71 28.86 28.31 28.75 0.0M
2024-01-10 28.27 28.62 28.23 28.55 0.0M
2024-01-09 27.88 28.32 27.88 28.23 0.0M
2024-01-08 27.51 28.10 27.51 28.10 0.0M
2024-01-05 27.16 27.49 27.16 27.30 0.0M
2024-01-04 27.01 27.31 26.96 27.16 0.0M
2024-01-03 27.18 27.39 27.03 27.18 0.0M
2024-01-02 28.21 28.22 27.42 27.75 0.1M