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
2022-12-30 42.70 42.83 42.47 42.82 0.0M
2022-12-29 42.63 43.04 42.63 42.97 0.0M
2022-12-28 43.06 43.06 42.41 42.46 0.0M
2022-12-27 43.13 43.13 42.88 42.95 0.0M
2022-12-23 42.65 43.06 42.60 43.03 0.1M
2022-12-22 43.06 43.06 42.33 42.79 0.0M
2022-12-21 43.00 43.50 43.00 43.36 0.0M
2022-12-20 42.70 43.03 42.63 42.80 0.0M
2022-12-19 43.01 43.14 42.55 42.73 0.0M
2022-12-16 43.17 43.21 42.80 43.05 0.1M
2022-12-15 43.67 43.67 43.39 43.53 0.0M
2022-12-14 44.80 45.13 44.22 44.61 0.0M
2022-12-13 45.72 45.72 44.61 44.70 0.0M
2022-12-12 44.34 44.67 44.23 44.67 0.0M
2022-12-09 44.62 44.62 44.20 44.20 0.0M
2022-12-08 44.67 44.75 44.43 44.57 0.0M
2022-12-07 44.55 44.59 44.27 44.38 0.0M
2022-12-06 44.94 45.00 44.31 44.49 0.0M
2022-12-05 45.38 45.40 44.88 44.99 0.0M
2022-12-02 45.42 45.73 45.40 45.73 0.1M
2022-12-01 45.89 45.89 45.46 45.66 0.0M
2022-11-30 44.75 45.72 44.47 45.72 0.0M
2022-11-29 44.78 44.86 44.49 44.63 0.0M
2022-11-28 45.13 45.13 44.73 44.78 0.0M
2022-11-25 45.26 45.36 45.25 45.34 0.0M
2022-11-23 45.18 45.32 45.04 45.17 0.0M
2022-11-22 44.78 45.05 44.77 45.05 0.0M
2022-11-21 44.55 44.64 44.37 44.54 0.0M
2022-11-18 44.57 44.67 44.41 44.62 0.0M
2022-11-17 43.95 44.36 43.80 44.27 0.0M
2022-11-16 44.19 44.36 44.19 44.26 0.0M
2022-11-15 44.79 44.79 44.15 44.39 0.0M
2022-11-14 44.31 44.70 44.20 44.20 0.0M
2022-11-11 44.62 44.62 44.09 44.40 0.0M
2022-11-10 44.04 44.52 44.00 44.52 0.0M
2022-11-09 43.62 43.62 42.82 42.87 0.0M
2022-11-08 43.58 43.98 43.53 43.74 0.0M
2022-11-07 43.18 43.50 43.18 43.45 0.0M
2022-11-04 43.31 43.31 42.55 43.08 0.0M
2022-11-03 42.74 43.04 42.61 42.78 0.0M
2022-11-02 44.18 44.46 43.25 43.26 0.0M
2022-11-01 44.93 44.93 44.28 44.42 0.1M
2022-10-31 44.62 44.83 44.57 44.61 0.0M
2022-10-28 44.13 44.90 44.13 44.90 0.0M
2022-10-27 44.27 44.27 43.90 43.90 0.0M
2022-10-26 44.02 44.45 44.00 44.00 0.0M
2022-10-25 43.79 44.29 43.76 44.28 0.1M
2022-10-24 43.48 43.87 43.30 43.84 0.0M
2022-10-21 42.15 43.25 42.15 43.23 0.0M
2022-10-20 42.54 42.82 42.21 42.27 0.0M
2022-10-19 42.68 42.77 42.34 42.57 0.0M
2022-10-18 42.98 42.98 42.47 42.78 0.0M
2022-10-17 41.96 42.32 41.96 42.20 0.0M
2022-10-14 42.60 42.60 41.24 41.32 0.0M
2022-10-13 40.56 42.30 40.56 42.14 0.0M
2022-10-12 41.58 41.58 41.20 41.25 0.0M
2022-10-11 41.38 41.91 41.25 41.45 0.0M
2022-10-10 41.81 41.91 41.39 41.64 0.0M
2022-10-07 42.34 42.34 41.54 41.78 0.0M
2022-10-06 43.14 43.14 42.75 42.77 0.0M
2022-10-05 42.72 43.30 42.57 43.12 0.0M
2022-10-04 42.67 43.18 42.67 43.18 0.0M
2022-10-03 41.42 42.26 41.42 42.08 0.0M
2022-09-30 41.45 41.87 41.09 41.12 0.0M
2022-09-29 41.67 41.67 41.26 41.59 0.0M
2022-09-28 41.62 42.40 41.48 42.31 0.0M
2022-09-27 41.99 42.15 41.39 41.61 0.1M
2022-09-26 41.70 42.10 41.46 41.69 0.0M
2022-09-23 42.20 42.20 41.70 41.99 0.0M
2022-09-22 42.77 42.92 42.66 42.75 0.0M
2022-09-21 43.79 43.91 42.89 42.89 0.1M
2022-09-20 43.59 43.69 43.34 43.53 0.0M
2022-09-19 43.76 43.90 43.57 43.90 0.0M
2022-09-16 43.37 43.64 43.30 43.63 0.0M
2022-09-15 44.51 44.51 43.95 44.03 0.0M
2022-09-14 44.36 44.55 44.16 44.46 0.0M
2022-09-13 45.14 45.14 44.38 44.38 0.0M
2022-09-12 46.05 46.05 45.83 45.96 0.0M
2022-09-09 45.28 45.64 45.28 45.59 0.0M
2022-09-08 44.72 45.01 44.47 44.94 0.2M
2022-09-07 44.23 44.78 44.23 44.75 0.0M
2022-09-06 44.33 44.36 43.96 44.07 0.0M
2022-09-02 45.02 45.17 44.25 44.25 0.0M
2022-09-01 44.27 44.64 44.13 44.64 0.0M
2022-08-31 44.94 44.94 44.58 44.58 0.0M
2022-08-30 45.33 45.33 44.82 44.89 0.0M
2022-08-29 45.47 45.75 45.26 45.42 0.0M
2022-08-26 46.86 46.86 45.76 45.76 0.1M
2022-08-25 46.59 47.04 46.59 47.04 0.0M
2022-08-24 46.37 46.55 46.36 46.49 0.0M
2022-08-23 46.63 46.63 46.32 46.33 0.0M
2022-08-22 46.74 46.74 46.31 46.38 0.0M
2022-08-19 47.40 47.40 47.24 47.24 0.0M
2022-08-18 47.62 47.85 47.62 47.83 0.0M
2022-08-17 47.69 47.86 47.55 47.60 0.0M
2022-08-16 47.84 48.22 47.73 48.04 0.0M
2022-08-15 47.58 47.89 47.51 47.89 0.0M
2022-08-12 47.18 47.69 47.18 47.69 0.0M
2022-08-11 47.38 47.56 46.93 46.95 0.0M
2022-08-10 46.65 46.99 46.54 46.99 0.0M
2022-08-09 46.07 46.13 45.88 45.97 0.0M
2022-08-08 46.39 46.51 45.99 46.08 0.0M
2022-08-05 45.67 46.13 45.67 46.13 0.0M
2022-08-04 46.14 46.19 45.90 46.05 0.0M
2022-08-03 45.84 46.26 45.68 46.19 0.0M
2022-08-02 45.42 45.96 45.23 45.43 0.0M
2022-08-01 45.78 45.93 45.45 45.56 0.0M
2022-07-29 45.39 45.87 45.33 45.80 0.0M
2022-07-28 44.12 45.05 44.08 44.97 0.0M
2022-07-27 43.54 44.41 43.54 44.38 0.0M
2022-07-26 43.59 43.59 43.08 43.18 0.0M
2022-07-25 43.76 43.76 43.55 43.72 0.0M
2022-07-22 44.07 44.17 43.41 43.56 0.0M
2022-07-21 43.67 44.03 43.27 44.03 0.1M
2022-07-20 43.35 43.79 43.35 43.70 0.0M
2022-07-19 42.71 43.40 42.71 43.40 0.0M
2022-07-18 42.94 42.94 42.11 42.25 0.0M
2022-07-15 42.13 42.51 42.13 42.48 0.0M
2022-07-14 41.31 41.89 41.13 41.79 0.0M
2022-07-13 41.40 42.17 41.40 41.89 0.0M
2022-07-12 42.72 42.72 41.99 42.05 0.0M
2022-07-11 42.51 42.78 42.46 42.46 0.0M
2022-07-08 42.76 43.16 42.66 42.96 0.0M
2022-07-07 42.69 42.95 42.69 42.90 0.0M
2022-07-06 42.09 42.27 41.73 42.16 0.0M
2022-07-05 41.40 41.99 41.07 41.96 0.0M
2022-07-01 41.63 42.01 41.34 42.00 0.0M
2022-06-30 41.16 41.93 41.14 41.72 0.0M
2022-06-29 42.05 42.05 41.81 41.95 0.0M
2022-06-28 43.22 43.22 41.99 42.01 0.0M
2022-06-27 42.80 43.13 42.70 42.80 0.0M
2022-06-24 41.98 42.78 41.98 42.78 0.0M
2022-06-23 41.39 41.66 41.17 41.63 0.0M
2022-06-22 41.41 41.72 41.27 41.29 0.0M
2022-06-21 40.90 41.57 40.90 41.42 0.0M
2022-06-17 40.36 40.71 40.02 40.36 0.0M
2022-06-16 40.84 40.84 40.11 40.38 0.0M
2022-06-15 41.84 42.30 41.28 41.89 0.0M
2022-06-14 41.47 41.53 41.07 41.22 0.0M
2022-06-13 42.01 42.01 41.25 41.43 0.0M
2022-06-10 43.64 43.64 43.01 43.06 0.1M
2022-06-09 45.19 45.38 44.35 44.35 0.2M
2022-06-08 45.80 45.82 45.41 45.41 0.0M
2022-06-07 45.16 46.01 45.16 46.01 0.0M
2022-06-06 45.83 45.92 45.43 45.52 0.0M
2022-06-03 45.51 45.59 45.27 45.39 0.0M
2022-06-02 45.20 45.96 45.08 45.96 0.0M
2022-06-01 45.73 45.73 44.81 45.13 0.0M
2022-05-31 45.75 45.78 45.21 45.41 0.0M
2022-05-27 44.94 45.76 44.94 45.76 0.0M
2022-05-26 44.19 44.71 44.19 44.58 0.0M
2022-05-25 43.29 43.70 43.24 43.60 0.0M
2022-05-24 42.97 43.19 42.43 43.07 0.0M
2022-05-23 43.14 43.60 42.88 43.45 0.0M
2022-05-20 43.23 43.23 41.68 42.72 0.1M
2022-05-19 42.81 43.20 42.71 42.79 0.0M
2022-05-18 44.07 44.11 42.71 42.78 0.0M
2022-05-17 44.57 44.91 44.55 44.88 0.0M
2022-05-16 44.10 44.32 43.98 43.99 0.0M
2022-05-13 43.69 44.52 43.69 44.31 0.0M
2022-05-12 42.75 43.47 42.28 43.16 0.0M
2022-05-11 44.15 44.54 43.09 43.09 0.0M
2022-05-10 44.63 44.66 43.53 43.95 0.0M
2022-05-09 44.88 44.91 43.70 43.83 0.0M
2022-05-06 45.79 46.02 45.16 45.68 0.0M
2022-05-05 47.41 47.41 45.70 46.04 0.0M
2022-05-04 46.49 47.96 46.11 47.86 0.0M
2022-05-03 46.39 46.62 46.19 46.42 0.0M
2022-05-02 45.80 46.24 45.11 46.12 0.0M
2022-04-29 47.45 47.50 45.78 45.85 0.0M
2022-04-28 46.99 47.83 46.33 47.69 0.0M
2022-04-27 46.48 46.96 46.32 46.36 0.0M
2022-04-26 47.60 47.60 46.31 46.35 0.1M
2022-04-25 47.06 47.76 46.75 47.68 0.0M
2022-04-22 48.76 48.76 47.50 47.50 0.0M
2022-04-21 50.57 50.57 48.95 48.96 0.0M
2022-04-20 50.15 50.34 49.92 50.03 0.0M
2022-04-19 48.88 49.96 48.88 49.88 0.0M
2022-04-18 48.88 49.14 48.73 48.90 0.0M
2022-04-14 49.81 49.81 49.00 49.02 0.0M
2022-04-13 49.03 49.77 49.03 49.71 0.0M
2022-04-12 49.76 49.93 48.95 49.08 0.0M
2022-04-11 49.88 50.11 49.20 49.29 0.0M
2022-04-08 50.30 50.61 50.13 50.17 0.0M
2022-04-07 50.18 50.57 49.71 50.30 0.0M
2022-04-06 50.20 50.28 49.68 50.17 0.0M
2022-04-05 51.50 51.63 50.64 50.67 0.0M
2022-04-04 51.33 51.54 51.23 51.51 0.0M
2022-04-01 51.11 51.15 50.69 51.07 0.0M
2022-03-31 51.75 51.79 51.05 51.05 0.0M
2022-03-30 52.08 52.14 51.59 51.77 0.0M
2022-03-29 51.92 52.35 51.88 52.25 0.0M
2022-03-28 50.90 51.47 50.80 51.47 0.0M
2022-03-25 50.90 50.99 50.69 50.95 0.0M
2022-03-24 50.29 50.82 50.21 50.82 0.0M
2022-03-23 50.32 50.66 50.06 50.11 0.0M
2022-03-22 50.38 50.72 50.24 50.72 0.1M
2022-03-21 50.25 50.25 49.66 50.02 0.0M
2022-03-18 49.37 50.25 49.37 50.17 0.0M
2022-03-17 48.94 49.60 48.94 49.58 0.0M
2022-03-16 48.14 48.96 47.97 48.96 0.0M
2022-03-15 46.64 47.59 46.64 47.59 0.0M
2022-03-14 46.82 47.12 46.32 46.41 0.0M
2022-03-11 47.84 47.84 46.79 46.81 0.0M
2022-03-10 46.99 47.54 46.83 47.45 0.0M
2022-03-09 47.17 47.87 47.15 47.62 0.0M
2022-03-08 46.44 47.24 46.04 46.27 0.0M
2022-03-07 48.25 48.25 46.49 46.49 0.0M
2022-03-04 48.26 48.26 47.72 48.20 0.0M
2022-03-03 49.44 49.44 48.54 48.64 0.0M
2022-03-02 48.31 49.22 48.31 49.10 0.0M
2022-03-01 48.69 49.06 47.66 47.91 0.0M
2022-02-28 48.33 49.00 48.18 48.70 0.0M
2022-02-25 48.03 48.95 47.89 48.94 0.0M
2022-02-24 45.40 47.87 45.40 47.78 0.0M
2022-02-23 48.05 48.23 46.83 46.92 0.0M
2022-02-22 48.15 48.58 47.49 47.77 0.0M
2022-02-18 48.96 49.15 48.32 48.56 0.0M
2022-02-17 49.83 49.87 48.85 48.85 0.0M
2022-02-16 49.83 50.26 49.58 50.17 0.0M
2022-02-15 49.64 49.99 49.61 49.96 0.0M
2022-02-14 49.17 49.39 48.66 49.05 0.0M
2022-02-11 50.47 50.59 49.12 49.38 0.0M
2022-02-10 50.63 51.49 50.20 50.48 0.0M
2022-02-09 50.94 51.35 50.94 51.35 0.0M
2022-02-08 49.80 50.42 49.62 50.42 0.0M
2022-02-07 49.92 50.17 49.70 49.70 0.0M
2022-02-04 49.68 50.43 49.36 50.03 0.0M
2022-02-03 50.02 50.37 49.52 49.52 0.0M
2022-02-02 50.83 51.00 50.35 50.91 0.0M
2022-02-01 50.09 50.46 49.57 50.46 0.0M
2022-01-31 48.88 49.92 48.72 49.92 0.0M
2022-01-28 47.82 48.75 47.19 48.75 0.0M
2022-01-27 48.66 48.86 47.51 47.67 0.0M
2022-01-26 49.00 49.22 47.50 47.97 0.1M
2022-01-25 47.50 48.67 47.28 48.05 0.0M
2022-01-24 47.46 48.71 46.28 48.71 0.1M
2022-01-21 49.24 49.44 48.34 48.41 0.0M
2022-01-20 50.42 50.90 49.39 49.42 0.0M
2022-01-19 51.03 51.13 50.07 50.08 0.0M
2022-01-18 51.34 51.34 50.57 50.67 0.1M
2022-01-14 51.53 52.02 51.39 52.01 0.0M
2022-01-13 53.06 53.11 52.01 52.02 0.0M
2022-01-12 53.00 53.30 52.76 53.01 0.0M
2022-01-11 52.19 52.70 51.89 52.70 0.0M
2022-01-10 51.72 52.13 51.00 52.13 0.0M
2022-01-07 52.61 52.62 52.12 52.23 0.0M
2022-01-06 52.29 52.69 52.22 52.44 0.0M
2022-01-05 53.66 53.75 52.49 52.49 0.0M
2022-01-04 54.05 54.09 53.57 53.92 0.1M
2022-01-03 53.82 53.88 53.64 53.88 0.0M