Fidelity Small-Mid Multifactor ETF (FSMD)

FSMD
🏛️ 미국 →
44.00
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
2025-09-26 43.58 44.00 43.58 44.00 0.1M
2025-09-25 43.42 43.65 43.32 43.53 0.1M
2025-09-24 44.33 44.33 43.80 43.84 0.1M
2025-09-23 44.37 44.63 44.08 44.15 0.1M
2025-09-22 43.99 44.33 43.95 44.19 0.2M
2025-09-19 44.67 44.67 44.02 44.02 0.2M
2025-09-18 44.36 44.71 44.10 44.71 0.2M
2025-09-17 44.14 44.65 43.77 43.96 0.3M
2025-09-16 44.23 44.23 43.67 43.93 0.1M
2025-09-15 44.46 44.46 44.04 44.12 0.1M
2025-09-12 44.57 44.57 44.12 44.15 0.1M
2025-09-11 44.04 44.66 43.97 44.66 0.1M
2025-09-10 44.15 44.18 43.69 43.89 0.1M
2025-09-09 44.35 44.35 43.75 43.98 0.1M
2025-09-08 44.43 44.51 44.01 44.33 0.1M
2025-09-05 44.36 44.65 43.92 44.30 0.1M
2025-09-04 43.88 44.21 43.66 44.21 0.1M
2025-09-03 43.49 43.79 43.41 43.65 0.1M
2025-09-02 43.48 43.70 43.20 43.64 0.1M
2025-08-29 44.03 44.04 43.60 43.82 0.1M
2025-08-28 44.17 44.17 43.73 44.00 0.1M
2025-08-27 43.76 44.03 43.71 43.97 0.1M
2025-08-26 43.69 43.84 43.50 43.71 0.1M
2025-08-25 43.83 43.87 43.54 43.55 0.1M
2025-08-22 42.96 44.02 42.77 43.88 0.1M
2025-08-21 42.63 42.88 42.50 42.73 0.1M
2025-08-20 42.85 42.93 42.51 42.70 0.1M
2025-08-19 42.85 43.16 42.65 42.83 0.1M
2025-08-18 42.61 42.81 42.61 42.75 0.1M
2025-08-15 42.92 43.09 42.60 42.61 0.1M
2025-08-14 43.04 43.15 42.69 42.92 0.2M
2025-08-13 42.85 43.45 42.72 43.36 0.2M
2025-08-12 41.95 42.79 41.88 42.69 0.2M
2025-08-11 42.00 42.09 41.71 41.83 0.1M
2025-08-08 42.04 42.17 41.77 41.91 0.4M
2025-08-07 42.18 42.19 41.59 41.76 0.1M
2025-08-06 42.21 42.21 41.82 41.92 0.1M
2025-08-05 42.27 42.27 41.65 42.06 0.1M
2025-08-04 41.58 41.99 41.50 41.99 0.1M
2025-08-01 41.52 41.52 40.79 41.29 0.1M
2025-07-31 42.30 42.37 41.75 41.90 0.1M
2025-07-30 42.51 42.67 42.00 42.15 0.1M
2025-07-29 42.45 42.55 42.22 42.39 0.1M
2025-07-28 42.51 42.51 42.24 42.30 0.3M
2025-07-25 42.23 42.52 42.10 42.50 0.1M
2025-07-24 42.55 42.55 42.12 42.20 0.1M
2025-07-23 42.50 42.54 42.28 42.54 0.1M
2025-07-22 41.66 42.23 41.66 42.16 0.2M
2025-07-21 42.05 42.15 41.70 41.74 0.2M
2025-07-18 42.35 42.35 41.86 41.98 0.2M
2025-07-17 41.82 42.21 41.72 42.14 0.1M
2025-07-16 41.58 41.76 41.10 41.71 0.1M
2025-07-15 42.40 42.40 41.46 41.48 0.1M
2025-07-14 42.04 42.25 41.90 42.25 0.1M
2025-07-11 42.29 42.29 41.90 42.03 0.1M
2025-07-10 42.34 42.60 42.18 42.42 0.1M
2025-07-09 42.38 42.38 41.87 42.26 0.1M
2025-07-08 42.02 42.23 41.92 41.99 0.2M
2025-07-07 42.37 42.55 41.76 42.04 0.4M
2025-07-03 42.37 42.51 42.35 42.50 0.2M
2025-07-02 41.99 42.19 41.74 42.19 0.2M
2025-07-01 41.40 42.19 41.22 41.89 0.1M
2025-06-30 41.63 41.63 41.28 41.47 0.2M
2025-06-27 41.37 41.68 41.16 41.38 0.1M
2025-06-26 41.07 41.34 40.95 41.34 0.1M
2025-06-25 41.17 41.31 40.76 40.77 0.3M
2025-06-24 41.24 41.34 40.99 41.27 0.1M
2025-06-23 40.33 40.95 40.18 40.95 0.1M
2025-06-20 40.78 40.86 40.23 40.44 0.5M
2025-06-18 40.56 40.90 40.49 40.62 0.1M
2025-06-17 40.51 40.79 40.42 40.43 0.1M
2025-06-16 40.68 41.00 40.65 40.78 0.1M
2025-06-13 40.59 40.87 40.22 40.43 0.2M
2025-06-12 40.84 41.05 40.70 41.04 0.1M
2025-06-11 41.30 41.34 40.89 40.95 0.3M
2025-06-10 41.24 41.29 40.98 41.15 0.1M
2025-06-09 41.13 41.24 40.84 41.01 0.1M
2025-06-06 41.00 41.17 40.85 41.01 0.1M
2025-06-05 40.84 40.84 40.43 40.67 0.1M
2025-06-04 40.88 40.92 40.61 40.68 0.2M
2025-06-03 40.53 40.87 40.23 40.73 0.1M
2025-06-02 40.50 40.50 39.79 40.43 0.1M
2025-05-30 40.40 40.54 40.09 40.45 0.2M
2025-05-29 40.62 40.62 40.15 40.49 0.4M
2025-05-28 40.90 40.90 40.29 40.29 0.1M
2025-05-27 40.45 41.06 40.25 40.81 0.2M
2025-05-23 39.69 40.15 39.61 39.95 0.2M
2025-05-22 40.07 40.30 39.85 40.12 0.2M
2025-05-21 40.95 40.98 40.13 40.17 0.1M
2025-05-20 41.19 41.35 41.03 41.18 0.2M
2025-05-19 40.88 41.35 40.82 41.19 0.1M
2025-05-16 41.08 41.36 40.83 41.36 0.3M
2025-05-15 40.54 40.96 40.48 40.82 0.1M
2025-05-14 41.01 41.01 40.58 40.69 0.1M
2025-05-13 40.79 41.11 40.72 40.87 0.2M
2025-05-12 40.92 40.99 40.39 40.66 0.4M
2025-05-09 39.81 39.84 39.38 39.51 0.2M
2025-05-08 39.50 39.94 39.28 39.64 0.2M
2025-05-07 39.27 39.38 38.91 39.21 0.1M
2025-05-06 38.96 39.31 38.77 38.99 0.1M
2025-05-05 39.09 39.54 39.05 39.16 0.3M
2025-05-02 39.04 39.45 38.90 39.28 0.5M
2025-05-01 38.45 38.86 38.08 38.42 0.3M
2025-04-30 37.99 38.45 37.58 38.44 0.1M
2025-04-29 38.19 38.62 37.90 38.49 0.4M
2025-04-28 38.05 38.41 37.75 38.37 1.3M
2025-04-25 38.09 38.13 37.71 38.13 0.7M
2025-04-24 37.50 38.38 37.31 38.15 0.8M
2025-04-23 37.96 38.46 37.33 37.58 1.1M
2025-04-22 36.59 37.27 36.46 37.04 1.5M
2025-04-21 36.71 36.73 35.73 36.20 0.8M
2025-04-17 36.93 37.22 36.71 37.01 0.4M
2025-04-16 37.09 37.17 36.32 36.77 0.5M
2025-04-15 37.12 37.46 36.94 37.22 1.4M
2025-04-14 37.33 37.33 36.49 37.24 2.2M
2025-04-11 35.99 36.92 35.45 36.66 1.5M
2025-04-10 36.80 36.80 35.31 36.27 0.3M
2025-04-09 34.30 38.14 34.14 37.82 3.0M
2025-04-08 36.70 36.70 34.19 34.67 2.4M
2025-04-07 34.66 36.62 33.95 35.48 2.5M
2025-04-04 36.10 36.45 35.19 35.62 0.6M
2025-04-03 38.25 38.44 37.35 37.42 0.3M
2025-04-02 38.91 39.74 38.79 39.68 0.3M
2025-04-01 38.81 39.31 38.46 39.20 0.5M
2025-03-31 38.35 39.16 38.12 39.16 1.6M
2025-03-28 39.29 39.43 38.61 38.81 0.6M
2025-03-27 39.64 39.67 39.26 39.40 0.7M
2025-03-26 39.90 40.06 39.47 39.63 0.3M
2025-03-25 39.87 39.98 39.60 39.82 0.2M
2025-03-24 39.37 40.01 39.30 39.90 0.6M
2025-03-21 38.85 39.08 38.70 38.98 0.4M
2025-03-20 39.39 39.73 39.30 39.39 0.3M
2025-03-19 39.13 39.84 39.13 39.63 0.5M
2025-03-18 39.17 39.17 38.89 39.08 0.3M
2025-03-17 38.71 39.48 38.71 39.38 1.0M
2025-03-14 38.20 38.88 38.07 38.77 1.1M
2025-03-13 38.51 38.67 37.85 38.04 0.7M
2025-03-12 39.03 39.04 38.36 38.60 0.9M
2025-03-11 38.79 39.17 38.35 38.73 2.2M
2025-03-10 39.08 39.41 38.42 38.74 0.5M
2025-03-07 39.29 39.75 38.69 39.59 0.9M
2025-03-06 39.46 39.83 39.21 39.31 0.5M
2025-03-05 39.64 40.05 39.36 39.96 0.8M
2025-03-04 39.82 40.23 39.17 39.63 0.6M
2025-03-03 41.02 41.16 39.98 40.22 0.5M
2025-02-28 40.50 40.96 40.39 40.95 0.5M
2025-02-27 41.00 41.05 40.51 40.56 0.2M
2025-02-26 41.14 41.45 40.81 41.01 0.2M
2025-02-25 40.87 41.19 40.65 40.96 0.2M
2025-02-24 41.22 41.22 40.75 40.98 0.7M
2025-02-21 42.32 42.32 40.90 41.02 0.3M
2025-02-20 42.37 42.44 41.80 42.05 0.2M
2025-02-19 42.37 42.58 42.29 42.50 0.3M
2025-02-18 42.49 42.62 42.30 42.62 0.2M
2025-02-14 42.49 42.60 42.27 42.36 0.1M
2025-02-13 42.25 42.45 42.02 42.45 0.2M
2025-02-12 41.79 42.04 41.71 41.94 0.2M
2025-02-11 42.22 42.31 42.09 42.28 0.2M
2025-02-10 42.62 42.62 42.24 42.42 0.5M
2025-02-07 42.82 42.86 42.36 42.44 0.4M
2025-02-06 43.08 43.08 42.53 42.82 0.6M
2025-02-05 42.67 42.87 42.46 42.87 0.2M
2025-02-04 42.23 42.50 42.10 42.48 0.2M
2025-02-03 41.81 42.39 41.61 42.16 0.2M
2025-01-31 43.00 43.08 42.47 42.53 0.2M
2025-01-30 42.65 43.11 42.65 42.92 0.1M
2025-01-29 42.67 42.80 42.31 42.48 0.2M
2025-01-28 42.65 42.77 42.42 42.65 0.2M
2025-01-27 42.60 42.88 42.33 42.61 0.1M
2025-01-24 43.05 43.10 42.83 42.96 0.3M
2025-01-23 42.97 43.12 42.70 43.06 0.2M
2025-01-22 43.29 43.29 42.91 43.10 0.3M
2025-01-21 42.77 43.23 42.77 43.22 0.2M
2025-01-17 42.72 42.72 42.39 42.54 0.1M
2025-01-16 42.10 42.45 41.96 42.39 0.2M
2025-01-15 42.43 42.43 41.92 42.15 0.2M
2025-01-14 41.19 41.56 41.07 41.56 0.3M
2025-01-13 40.43 40.99 40.26 40.99 0.4M
2025-01-10 41.46 41.46 40.47 40.68 0.3M
2025-01-08 41.10 41.37 40.75 41.34 0.2M
2025-01-07 41.65 41.70 41.04 41.24 0.2M
2025-01-06 41.88 41.99 41.43 41.47 0.4M
2025-01-03 41.31 41.60 41.01 41.57 0.2M
2025-01-02 41.53 41.70 40.93 41.09 0.2M