Fidelity Momentum Factor ETF (FDMO)

FDMO
🏛️ 미국 →
82.39
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
2021-12-31 53.78 53.84 53.69 53.69 0.0M
2021-12-30 53.99 54.16 53.81 53.81 0.0M
2021-12-29 53.97 54.05 53.72 54.00 0.0M
2021-12-28 54.12 54.20 53.88 53.88 0.0M
2021-12-27 53.44 54.02 53.44 54.02 0.0M
2021-12-23 53.08 53.30 53.08 53.29 0.0M
2021-12-22 52.39 52.88 52.34 52.87 0.0M
2021-12-21 51.63 52.31 51.44 52.31 0.0M
2021-12-20 51.29 51.29 50.82 51.28 0.0M
2021-12-17 51.82 52.43 51.55 52.06 0.0M
2021-12-16 53.64 53.64 52.35 52.51 0.0M
2021-12-15 52.05 53.19 51.89 53.19 0.0M
2021-12-14 52.17 52.39 51.91 52.22 0.0M
2021-12-13 53.42 53.42 52.69 52.69 0.0M
2021-12-10 53.34 53.43 52.99 53.43 0.0M
2021-12-09 53.43 53.45 53.07 53.07 0.0M
2021-12-08 53.35 53.60 53.25 53.59 0.0M
2021-12-07 52.68 53.35 52.68 53.24 0.0M
2021-12-06 51.54 52.15 51.49 51.93 0.0M
2021-12-03 52.02 52.02 51.09 51.49 0.0M
2021-12-02 51.40 52.40 51.40 52.13 0.1M
2021-12-01 53.05 53.24 51.47 51.47 0.0M
2021-11-30 53.27 53.27 52.26 52.33 0.0M
2021-11-29 53.55 53.71 53.23 53.54 0.0M
2021-11-26 53.15 53.24 52.66 52.73 0.0M
2021-11-24 53.57 54.02 53.57 54.02 0.0M
2021-11-23 53.71 53.92 53.37 53.80 0.0M
2021-11-22 54.31 54.73 53.87 53.87 0.0M
2021-11-19 54.18 54.22 53.98 53.98 0.0M
2021-11-18 53.90 54.10 53.86 54.10 0.0M
2021-11-17 53.90 53.98 53.79 53.90 0.0M
2021-11-16 53.68 54.23 53.68 54.06 0.0M
2021-11-15 54.17 54.17 53.80 53.84 0.0M
2021-11-12 53.83 54.00 53.67 53.96 0.0M
2021-11-11 53.64 53.76 53.57 53.57 0.0M
2021-11-10 53.93 53.96 53.29 53.41 0.0M
2021-11-09 53.95 54.14 53.93 54.01 0.0M
2021-11-08 54.56 54.66 54.33 54.37 0.0M
2021-11-05 54.33 54.47 54.06 54.29 0.0M
2021-11-04 53.88 54.07 53.78 53.94 0.0M
2021-11-03 53.32 53.78 53.23 53.77 0.0M
2021-11-02 52.98 54.05 52.94 53.49 0.0M
2021-11-01 52.84 52.90 52.55 52.86 0.0M
2021-10-29 52.36 52.63 52.31 52.63 0.0M
2021-10-28 52.21 52.45 52.21 52.45 0.0M
2021-10-27 52.10 52.13 51.75 51.75 0.0M
2021-10-26 52.26 52.44 51.96 52.08 0.0M
2021-10-25 51.71 52.10 51.70 51.99 0.0M
2021-10-22 51.85 51.91 51.69 51.74 0.0M
2021-10-21 51.61 51.81 51.61 51.81 0.1M
2021-10-20 51.76 51.76 51.63 51.63 0.0M
2021-10-19 51.42 51.51 51.31 51.43 0.0M
2021-10-18 50.58 51.17 50.58 51.16 0.0M
2021-10-15 50.80 50.95 50.71 50.84 0.0M
2021-10-14 50.09 50.48 50.06 50.48 0.0M
2021-10-13 49.49 49.59 49.29 49.55 0.0M
2021-10-12 49.39 49.57 49.28 49.40 0.0M
2021-10-11 49.89 49.99 49.36 49.36 0.0M
2021-10-08 50.01 50.01 49.61 49.67 0.0M
2021-10-07 50.07 50.25 49.84 49.85 0.0M
2021-10-06 48.78 49.33 48.68 49.33 0.0M
2021-10-05 48.87 49.59 48.87 49.35 0.0M
2021-10-04 49.37 49.37 48.58 48.76 0.0M
2021-10-01 49.11 49.68 49.11 49.55 0.0M
2021-09-30 49.69 49.69 48.88 49.01 0.0M
2021-09-29 49.88 49.88 49.50 49.51 0.1M
2021-09-28 50.51 50.51 49.57 49.57 0.1M
2021-09-27 50.96 51.07 50.87 50.92 0.0M
2021-09-24 50.65 51.06 50.65 51.04 0.0M
2021-09-23 50.48 51.19 50.40 51.00 0.0M
2021-09-22 49.74 50.36 49.74 50.19 0.0M
2021-09-21 49.79 49.90 49.33 49.53 0.0M
2021-09-20 49.60 49.83 48.86 49.45 0.0M
2021-09-17 50.74 50.74 50.46 50.56 0.0M
2021-09-16 51.18 51.32 50.92 51.26 0.0M
2021-09-15 50.62 51.29 50.62 51.18 0.0M
2021-09-14 51.04 51.14 50.50 50.57 0.0M
2021-09-13 51.23 51.23 50.62 50.84 0.0M
2021-09-10 51.55 51.59 50.84 50.84 0.0M
2021-09-09 51.63 51.66 51.20 51.20 0.0M
2021-09-08 51.47 51.47 51.02 51.28 0.0M
2021-09-07 51.66 51.70 51.56 51.60 0.0M
2021-09-03 51.64 51.77 51.56 51.75 0.0M
2021-09-02 51.61 51.83 51.60 51.66 0.0M
2021-09-01 51.59 51.67 51.46 51.47 0.0M
2021-08-31 51.63 51.63 51.45 51.53 0.0M
2021-08-30 51.71 51.84 51.46 51.68 0.0M
2021-08-27 51.03 51.59 50.97 51.54 0.0M
2021-08-26 51.20 51.22 50.86 50.86 0.0M
2021-08-25 50.96 51.28 50.95 51.17 0.0M
2021-08-24 50.79 50.99 50.75 50.90 0.0M
2021-08-23 50.31 50.72 50.23 50.60 0.0M
2021-08-20 49.67 49.97 49.52 49.97 0.0M
2021-08-19 49.20 49.69 49.20 49.57 0.0M
2021-08-18 50.16 50.28 49.77 49.77 0.0M
2021-08-17 50.32 50.38 49.85 50.19 0.0M
2021-08-16 50.53 50.73 50.17 50.73 0.0M
2021-08-13 50.81 50.89 50.70 50.77 0.0M
2021-08-12 50.66 50.84 50.54 50.84 0.6M
2021-08-11 50.92 50.92 50.46 50.73 0.2M
2021-08-10 50.90 50.94 50.65 50.68 0.0M
2021-08-09 50.62 50.98 50.59 50.85 0.0M
2021-08-06 50.75 50.79 50.48 50.63 0.0M
2021-08-05 50.30 50.64 50.25 50.59 0.0M
2021-08-04 50.07 50.33 50.07 50.17 0.0M
2021-08-03 49.92 50.27 49.50 50.25 0.0M
2021-08-02 50.08 50.21 49.71 49.77 0.0M
2021-07-30 49.69 50.01 49.67 49.73 0.0M
2021-07-29 50.04 50.29 50.04 50.13 0.0M
2021-07-28 49.76 49.93 49.60 49.92 0.0M
2021-07-27 49.93 49.93 49.24 49.59 0.0M
2021-07-26 50.03 50.11 49.93 50.11 0.0M
2021-07-23 49.81 50.06 49.61 50.02 0.0M
2021-07-22 49.39 49.42 49.15 49.41 0.0M
2021-07-21 48.80 49.36 48.80 49.36 0.0M
2021-07-20 47.98 48.87 47.82 48.73 0.0M
2021-07-19 47.59 47.80 47.27 47.69 0.0M
2021-07-16 49.09 49.09 48.34 48.35 0.0M
2021-07-15 48.93 49.01 48.60 48.79 0.0M
2021-07-14 49.50 49.63 48.98 48.99 0.0M
2021-07-13 49.44 49.57 49.22 49.22 0.0M
2021-07-12 49.34 49.63 49.26 49.53 0.1M
2021-07-09 48.69 49.26 48.69 49.21 0.0M
2021-07-08 48.01 48.54 47.91 48.45 0.1M
2021-07-07 49.03 49.14 48.71 48.88 0.0M
2021-07-06 49.11 49.11 48.57 48.91 0.0M
2021-07-02 49.06 49.12 48.90 49.04 0.0M
2021-07-01 48.75 48.87 48.70 48.83 0.0M
2021-06-30 48.51 48.71 48.51 48.66 0.1M
2021-06-29 48.67 48.75 48.58 48.62 0.1M
2021-06-28 48.31 48.56 48.29 48.56 0.0M
2021-06-25 48.36 48.47 48.16 48.35 0.1M
2021-06-24 48.22 48.36 48.22 48.27 0.1M
2021-06-23 47.86 48.00 47.80 47.96 0.0M
2021-06-22 47.42 47.83 47.28 47.72 0.0M
2021-06-21 46.82 47.38 46.72 47.38 0.0M
2021-06-18 46.91 46.96 46.55 46.59 0.0M
2021-06-17 47.28 47.46 46.89 47.33 0.0M
2021-06-16 47.58 47.60 47.03 47.38 0.0M
2021-06-15 47.67 47.73 47.49 47.56 0.1M
2021-06-14 47.70 47.74 47.50 47.74 0.1M
2021-06-11 47.60 47.71 47.53 47.71 0.0M
2021-06-10 47.46 47.67 47.41 47.48 0.0M
2021-06-09 47.65 47.65 47.31 47.33 0.1M
2021-06-08 47.62 47.62 47.42 47.50 0.0M
2021-06-07 47.34 47.51 47.28 47.51 0.0M
2021-06-04 47.18 47.36 47.17 47.34 0.0M
2021-06-03 47.00 47.08 46.63 46.91 0.0M
2021-06-02 47.38 47.38 47.08 47.18 0.0M
2021-06-01 47.56 47.60 47.18 47.30 0.0M
2021-05-28 47.42 47.44 47.20 47.22 0.0M
2021-05-27 47.11 47.27 47.11 47.27 0.1M
2021-05-26 46.83 47.00 46.78 46.95 0.0M
2021-05-25 46.88 47.09 46.65 46.72 0.0M
2021-05-24 46.39 46.80 46.30 46.65 0.0M
2021-05-21 46.43 46.62 46.11 46.14 0.1M
2021-05-20 45.47 46.21 45.47 46.12 0.1M
2021-05-19 44.77 45.36 44.74 45.36 0.0M
2021-05-18 45.82 45.97 45.55 45.55 0.1M
2021-05-17 45.77 45.84 45.38 45.77 0.0M
2021-05-14 45.34 46.03 45.34 45.97 0.0M
2021-05-13 45.05 45.32 44.59 44.89 0.0M
2021-05-12 45.36 45.52 44.68 44.71 0.0M
2021-05-11 44.95 46.00 44.95 45.86 0.1M
2021-05-10 46.81 46.81 45.98 45.99 0.0M
2021-05-07 46.82 47.22 46.81 46.99 0.0M
2021-05-06 46.48 46.48 45.92 46.44 0.0M
2021-05-05 47.00 47.01 46.51 46.54 0.0M
2021-05-04 47.10 47.10 46.20 46.61 0.0M
2021-05-03 47.98 47.98 47.50 47.50 0.0M
2021-04-30 47.75 48.12 47.71 47.72 0.0M
2021-04-29 48.69 48.69 47.74 48.17 0.0M
2021-04-28 48.29 48.33 48.06 48.18 0.0M
2021-04-27 48.35 48.44 48.20 48.41 0.0M
2021-04-26 48.04 48.32 47.96 48.26 0.0M
2021-04-23 47.36 48.03 47.36 47.96 0.0M
2021-04-22 47.57 47.88 47.14 47.21 0.0M
2021-04-21 46.83 47.47 46.79 47.47 0.0M
2021-04-20 47.28 47.45 46.70 47.01 0.0M
2021-04-19 47.65 47.85 47.27 47.38 0.0M
2021-04-16 48.06 48.10 47.73 47.94 0.1M
2021-04-15 47.71 47.99 47.69 47.99 0.0M
2021-04-14 47.81 47.95 47.23 47.30 0.0M
2021-04-13 47.24 47.78 47.24 47.72 0.0M
2021-04-12 47.01 47.13 46.71 47.08 0.0M
2021-04-09 46.69 47.07 46.57 47.07 0.0M
2021-04-08 46.44 46.72 46.43 46.69 0.0M
2021-04-07 46.16 46.32 46.06 46.10 0.0M
2021-04-06 46.00 46.44 45.96 46.18 0.0M
2021-04-05 45.76 46.02 45.76 45.95 0.0M
2021-04-01 45.29 45.63 45.29 45.44 0.0M
2021-03-31 44.36 45.18 44.36 44.91 0.0M
2021-03-30 43.93 44.25 43.75 44.08 0.0M
2021-03-29 44.16 44.39 43.81 44.09 0.0M
2021-03-26 43.87 44.43 43.71 44.43 0.0M
2021-03-25 43.22 43.85 43.03 43.80 0.0M
2021-03-24 44.76 44.76 43.78 43.78 0.0M
2021-03-23 45.04 45.17 44.00 44.59 0.0M
2021-03-22 44.56 45.21 44.56 44.96 0.0M
2021-03-19 44.21 44.56 43.85 44.48 0.0M
2021-03-18 45.01 45.01 44.09 44.13 0.0M
2021-03-17 44.92 45.53 44.67 45.37 0.0M
2021-03-16 45.83 45.88 45.20 45.37 0.0M
2021-03-15 45.32 45.59 45.01 45.59 0.0M
2021-03-12 45.01 45.24 44.67 45.24 0.0M
2021-03-11 44.84 45.54 44.78 45.45 0.0M
2021-03-10 44.64 44.79 44.18 44.18 0.0M
2021-03-09 43.37 44.24 43.37 44.01 0.1M
2021-03-08 43.38 43.76 42.42 42.42 0.1M
2021-03-05 43.31 43.45 41.60 43.44 0.1M
2021-03-04 43.93 44.11 42.28 42.91 0.1M
2021-03-03 45.41 45.50 43.98 43.99 0.0M
2021-03-02 46.47 46.47 45.51 45.51 0.0M
2021-03-01 45.59 46.32 45.58 46.26 0.0M
2021-02-26 44.98 45.18 44.28 44.86 0.0M
2021-02-25 45.81 46.03 44.26 44.49 0.1M
2021-02-24 45.62 46.03 45.12 45.90 0.0M
2021-02-23 45.04 45.86 44.00 45.77 0.0M
2021-02-22 46.84 46.96 45.75 45.91 0.0M
2021-02-19 47.61 47.70 47.01 47.03 0.0M
2021-02-18 47.21 47.40 46.84 47.28 0.0M
2021-02-17 47.50 47.76 47.21 47.69 0.0M
2021-02-16 48.64 48.84 47.80 47.97 0.1M
2021-02-12 47.84 48.29 47.68 48.29 0.0M
2021-02-11 47.92 48.10 47.66 47.90 0.0M
2021-02-10 48.14 48.31 47.36 47.67 0.0M
2021-02-09 47.71 47.93 47.71 47.76 0.0M
2021-02-08 47.76 47.86 47.57 47.81 0.0M
2021-02-05 47.27 47.47 47.24 47.43 0.0M
2021-02-04 46.71 47.08 46.67 47.08 0.0M
2021-02-03 46.94 46.94 46.45 46.68 0.0M
2021-02-02 46.27 46.71 46.18 46.63 0.0M
2021-02-01 45.54 45.95 45.08 45.79 0.1M
2021-01-29 45.62 45.89 44.62 45.09 0.0M
2021-01-28 45.58 46.29 45.54 45.79 0.0M
2021-01-27 45.86 46.01 45.03 45.24 0.0M
2021-01-26 46.87 46.88 46.48 46.48 0.1M
2021-01-25 46.73 47.15 46.33 46.72 0.0M
2021-01-22 46.35 46.58 46.27 46.51 0.0M
2021-01-21 46.29 46.47 46.28 46.38 0.0M
2021-01-20 45.81 46.29 45.81 46.23 0.0M
2021-01-19 45.28 45.55 45.17 45.52 0.1M
2021-01-15 45.26 45.43 44.85 44.98 0.1M
2021-01-14 45.84 45.93 45.43 45.44 0.0M
2021-01-13 45.59 46.02 45.38 45.80 0.0M
2021-01-12 45.54 45.66 45.16 45.66 0.0M
2021-01-11 45.04 45.62 45.02 45.24 0.0M
2021-01-08 45.44 45.67 45.11 45.65 0.0M
2021-01-07 44.46 45.18 44.46 45.17 0.0M
2021-01-06 43.60 44.50 43.60 44.00 0.0M
2021-01-05 43.65 44.08 43.65 44.03 0.0M
2021-01-04 44.42 44.42 43.14 43.65 0.0M