Fidelity U.S. Multifactor ETF (FLRG)

FLRG
🏛️ 미국 →
38.36
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
2023-12-29 27.88 27.88 27.71 27.82 0.1M
2023-12-28 27.84 27.91 27.84 27.87 0.0M
2023-12-27 27.88 27.88 27.78 27.84 0.0M
2023-12-26 27.81 27.86 27.78 27.83 0.0M
2023-12-22 27.71 27.86 27.70 27.76 0.0M
2023-12-21 27.65 27.69 27.48 27.68 0.0M
2023-12-20 27.74 27.88 27.48 27.48 0.0M
2023-12-19 27.72 27.81 27.69 27.80 0.0M
2023-12-18 27.65 27.65 27.53 27.60 0.0M
2023-12-15 27.59 27.59 27.44 27.48 0.0M
2023-12-14 27.82 27.82 27.59 27.68 0.0M
2023-12-13 27.28 27.63 27.27 27.63 0.0M
2023-12-12 27.21 27.29 27.14 27.28 0.0M
2023-12-11 27.05 27.20 27.03 27.19 0.0M
2023-12-08 26.94 27.04 26.88 27.01 0.0M
2023-12-07 26.88 26.94 26.86 26.93 0.0M
2023-12-06 26.98 26.98 26.74 26.74 0.0M
2023-12-05 26.88 26.90 26.81 26.85 0.0M
2023-12-04 26.87 26.93 26.79 26.92 0.0M
2023-12-01 26.84 26.98 26.76 26.97 0.0M
2023-11-30 26.70 26.83 26.65 26.83 0.0M
2023-11-29 26.86 26.86 26.66 26.66 0.0M
2023-11-28 26.80 26.84 26.69 26.72 0.0M
2023-11-27 26.72 26.81 26.72 26.78 0.0M
2023-11-24 26.84 26.84 26.75 26.83 0.0M
2023-11-22 26.79 26.86 26.74 26.81 0.0M
2023-11-21 26.68 26.69 26.61 26.65 0.0M
2023-11-20 26.58 26.73 26.53 26.68 0.0M
2023-11-17 26.53 26.57 26.49 26.53 0.1M
2023-11-16 26.59 26.60 26.43 26.51 0.0M
2023-11-15 26.64 26.68 26.52 26.52 0.0M
2023-11-14 26.55 26.65 26.43 26.57 0.0M
2023-11-13 26.15 26.17 26.07 26.14 0.0M
2023-11-10 25.89 26.21 25.89 26.18 0.0M
2023-11-09 26.03 26.05 25.77 25.77 0.0M
2023-11-08 26.17 26.17 25.93 26.04 0.0M
2023-11-07 26.10 26.10 25.92 26.04 0.0M
2023-11-06 25.93 26.02 25.88 25.96 0.0M
2023-11-03 25.78 26.01 25.78 25.91 0.0M
2023-11-02 25.61 25.73 25.57 25.73 0.0M
2023-11-01 25.18 25.35 25.13 25.32 0.0M
2023-10-31 24.92 25.07 24.92 25.04 0.0M
2023-10-30 24.83 24.93 24.78 24.93 0.0M
2023-10-27 24.90 24.90 24.61 24.62 0.0M
2023-10-26 25.01 25.08 24.81 24.81 0.0M
2023-10-25 25.32 25.32 25.11 25.11 0.0M
2023-10-24 25.37 25.43 25.28 25.40 0.0M
2023-10-23 25.26 25.39 25.24 25.25 0.0M
2023-10-20 25.58 25.58 25.35 25.35 0.0M
2023-10-19 26.09 26.09 25.62 25.64 0.0M
2023-10-18 26.24 26.24 25.90 25.92 0.0M
2023-10-17 26.12 26.28 26.03 26.21 0.0M
2023-10-16 26.11 26.17 25.98 26.14 0.0M
2023-10-13 26.06 26.06 25.85 25.87 0.0M
2023-10-12 26.05 26.09 25.84 25.95 0.0M
2023-10-11 26.18 26.18 25.98 26.13 0.0M
2023-10-10 25.94 26.14 25.94 25.98 0.0M
2023-10-09 25.62 25.93 25.62 25.90 0.0M
2023-10-06 25.30 25.68 25.28 25.68 0.0M
2023-10-05 25.29 25.42 25.29 25.42 0.0M
2023-10-04 25.25 25.40 25.16 25.38 0.0M
2023-10-03 25.33 25.41 25.09 25.16 0.0M
2023-10-02 25.55 25.55 25.35 25.49 0.0M
2023-09-29 25.86 25.86 25.52 25.55 0.0M
2023-09-28 25.48 25.78 25.48 25.70 0.0M
2023-09-27 25.53 25.61 25.49 25.52 0.0M
2023-09-26 25.60 25.61 25.46 25.51 0.0M
2023-09-25 25.67 25.82 25.67 25.80 0.0M
2023-09-22 25.89 25.89 25.72 25.72 0.0M
2023-09-21 26.00 26.00 25.72 25.72 0.0M
2023-09-20 26.35 26.35 26.09 26.09 0.0M
2023-09-19 26.24 26.27 26.15 26.26 0.0M
2023-09-18 26.11 26.30 26.11 26.24 0.0M
2023-09-15 26.42 26.42 26.14 26.14 0.0M
2023-09-14 26.45 26.64 26.45 26.62 0.0M
2023-09-13 26.45 26.45 26.32 26.35 0.0M
2023-09-12 26.59 26.59 26.33 26.37 0.0M
2023-09-11 26.79 26.79 26.51 26.56 0.0M
2023-09-08 26.43 26.50 26.42 26.47 0.0M
2023-09-07 26.28 26.38 26.27 26.37 0.0M
2023-09-06 26.59 26.59 26.28 26.40 0.0M
2023-09-05 26.80 26.80 26.53 26.53 0.0M
2023-09-01 26.77 26.78 26.73 26.77 0.0M
2023-08-31 26.73 26.76 26.66 26.67 0.0M
2023-08-30 26.63 26.72 26.63 26.69 0.0M
2023-08-29 26.23 26.58 26.23 26.58 0.0M
2023-08-28 26.29 26.30 26.17 26.24 0.0M
2023-08-25 26.02 26.15 25.93 26.11 0.0M
2023-08-24 26.33 26.37 25.97 25.97 0.0M
2023-08-23 26.04 26.29 26.04 26.24 0.0M
2023-08-22 26.02 26.09 26.00 26.00 0.0M
2023-08-21 26.09 26.09 25.87 26.05 0.0M
2023-08-18 25.90 26.00 25.86 25.96 0.0M
2023-08-17 26.14 26.14 25.91 25.91 0.0M
2023-08-16 26.28 26.30 26.06 26.06 0.0M
2023-08-15 26.25 26.29 26.17 26.18 0.0M
2023-08-14 26.38 26.42 26.29 26.42 0.0M
2023-08-11 26.23 26.35 26.23 26.31 0.0M
2023-08-10 26.59 26.59 26.28 26.28 0.0M
2023-08-09 26.38 26.44 26.28 26.32 0.0M
2023-08-08 26.28 26.33 26.19 26.33 0.0M
2023-08-07 26.31 26.40 26.31 26.40 0.0M
2023-08-04 26.43 26.47 26.16 26.17 0.0M
2023-08-03 26.34 26.38 26.25 26.37 0.0M
2023-08-02 26.54 26.55 26.34 26.39 0.0M
2023-08-01 26.69 26.69 26.58 26.63 0.0M
2023-07-31 26.66 26.66 26.58 26.63 0.0M
2023-07-28 26.60 26.69 26.59 26.63 0.0M
2023-07-27 26.74 26.76 26.46 26.49 0.0M
2023-07-26 26.68 26.68 26.62 26.68 0.0M
2023-07-25 26.67 26.73 26.65 26.70 0.0M
2023-07-24 26.61 26.72 26.61 26.69 0.0M
2023-07-21 26.65 26.67 26.61 26.61 0.0M
2023-07-20 26.62 26.62 26.53 26.55 0.0M
2023-07-19 26.50 26.60 26.50 26.55 0.0M
2023-07-18 26.28 26.54 26.28 26.50 0.0M
2023-07-17 26.19 26.36 26.19 26.36 0.0M
2023-07-14 26.27 26.27 26.15 26.22 0.0M
2023-07-13 26.24 26.24 26.19 26.22 0.0M
2023-07-12 26.21 26.24 26.14 26.15 0.0M
2023-07-11 25.88 26.03 25.88 26.03 0.0M
2023-07-10 25.75 25.83 25.73 25.83 0.0M
2023-07-07 25.78 25.95 25.75 25.75 0.0M
2023-07-06 25.79 25.85 25.74 25.84 0.0M
2023-07-05 26.11 26.11 25.97 26.03 0.0M
2023-07-03 26.30 26.44 26.02 26.44 0.0M
2023-06-30 26.00 26.15 26.00 26.09 0.0M
2023-06-29 25.65 25.86 25.65 25.86 0.0M
2023-06-28 25.54 25.65 25.54 25.65 0.0M
2023-06-27 25.50 25.71 25.50 25.69 0.0M
2023-06-26 25.60 25.60 25.45 25.45 0.0M
2023-06-23 25.61 25.61 25.49 25.49 0.0M
2023-06-22 25.50 25.66 25.50 25.63 0.0M
2023-06-21 25.52 25.67 25.52 25.57 0.0M
2023-06-20 25.82 25.82 25.57 25.67 0.0M
2023-06-16 26.00 26.00 25.80 25.80 0.0M
2023-06-15 25.63 25.94 25.63 25.92 0.0M
2023-06-14 25.73 25.77 25.58 25.60 0.0M
2023-06-13 25.70 25.74 25.65 25.71 0.0M
2023-06-12 25.42 25.57 25.40 25.56 0.0M
2023-06-09 25.50 25.51 25.42 25.43 0.0M
2023-06-08 25.33 25.44 25.33 25.44 0.0M
2023-06-07 25.24 25.38 25.24 25.33 0.0M
2023-06-06 25.21 25.34 25.20 25.33 0.0M
2023-06-05 25.30 25.37 25.22 25.23 0.0M
2023-06-02 24.97 25.31 24.97 25.28 0.0M
2023-06-01 24.73 24.90 24.68 24.86 0.0M
2023-05-31 24.94 24.94 24.71 24.74 0.0M
2023-05-30 24.97 24.97 24.86 24.90 0.0M
2023-05-26 24.81 24.98 24.81 24.94 0.0M
2023-05-25 24.81 24.81 24.69 24.77 0.0M
2023-05-24 24.80 24.80 24.71 24.71 0.0M
2023-05-23 25.09 25.09 24.93 24.94 0.0M
2023-05-22 25.31 25.36 25.17 25.17 0.0M
2023-05-19 25.31 25.35 25.24 25.24 0.0M
2023-05-18 25.07 25.26 25.03 25.25 0.0M
2023-05-17 24.92 25.12 24.89 25.06 0.0M
2023-05-16 25.01 25.03 24.88 24.88 0.0M
2023-05-15 25.06 25.07 25.00 25.05 0.0M
2023-05-12 25.11 25.13 24.94 25.05 0.0M
2023-05-11 25.16 25.16 24.95 25.04 0.0M
2023-05-10 25.02 25.11 24.90 25.09 0.0M
2023-05-09 25.05 25.06 24.99 25.01 0.0M
2023-05-08 25.21 25.21 25.02 25.07 0.0M
2023-05-05 24.96 25.12 24.96 25.05 0.0M
2023-05-04 24.72 24.73 24.60 24.64 0.0M
2023-05-03 25.11 25.15 24.89 24.89 0.0M
2023-05-02 25.30 25.30 24.82 24.98 0.0M
2023-05-01 25.36 25.36 25.31 25.31 0.0M
2023-04-28 25.04 25.26 25.04 25.26 0.0M
2023-04-27 24.64 25.04 24.64 25.04 0.0M
2023-04-26 24.93 24.93 24.60 24.63 0.0M
2023-04-25 24.98 24.98 24.81 24.81 0.0M
2023-04-24 25.02 25.06 25.00 25.05 0.0M
2023-04-21 25.17 25.17 25.01 25.03 0.0M
2023-04-20 25.00 25.09 25.00 25.05 0.0M
2023-04-19 25.00 25.09 25.00 25.05 0.0M
2023-04-18 25.04 25.09 25.02 25.09 0.0M
2023-04-17 24.96 25.06 24.96 25.06 0.0M
2023-04-14 25.17 25.17 24.92 25.01 0.0M
2023-04-13 25.08 25.14 24.95 25.13 0.0M
2023-04-12 25.01 25.02 24.89 24.89 0.0M
2023-04-11 24.88 24.99 24.88 24.89 0.0M
2023-04-10 24.61 24.82 24.61 24.81 0.0M
2023-04-06 24.67 24.80 24.67 24.78 0.0M
2023-04-05 24.86 24.86 24.63 24.73 0.0M
2023-04-04 24.84 24.84 24.63 24.67 0.0M
2023-04-03 24.75 24.90 24.75 24.89 0.0M
2023-03-31 24.57 24.71 24.52 24.71 0.0M
2023-03-30 24.51 24.51 24.33 24.42 0.0M
2023-03-29 24.38 24.38 24.23 24.33 0.0M
2023-03-28 24.16 24.16 24.04 24.08 0.0M
2023-03-27 24.16 24.16 24.07 24.07 0.0M
2023-03-24 23.70 24.00 23.68 23.98 0.0M
2023-03-23 23.91 24.07 23.71 23.82 0.0M
2023-03-22 24.13 24.16 23.75 23.75 0.0M
2023-03-21 24.14 24.16 24.00 24.12 0.0M
2023-03-20 23.60 23.95 23.60 23.92 0.0M
2023-03-17 24.00 24.00 23.52 23.59 0.0M
2023-03-16 23.53 24.00 23.52 24.00 0.0M
2023-03-15 23.55 23.64 23.40 23.64 0.0M
2023-03-14 23.92 23.92 23.61 23.86 0.0M
2023-03-13 23.61 23.79 23.45 23.55 0.0M
2023-03-10 24.01 24.01 23.60 23.63 0.0M
2023-03-09 24.43 24.43 23.98 24.02 0.0M
2023-03-08 24.61 24.61 24.22 24.32 0.0M
2023-03-07 24.67 24.67 24.33 24.37 0.0M
2023-03-06 24.66 24.71 24.65 24.66 0.0M
2023-03-03 24.55 24.60 24.54 24.60 0.0M
2023-03-02 24.19 24.36 24.17 24.36 0.0M
2023-03-01 24.19 24.19 24.11 24.16 0.0M
2023-02-28 24.33 24.38 24.24 24.24 0.0M
2023-02-27 24.35 24.41 24.29 24.29 0.0M
2023-02-24 24.24 24.29 24.20 24.29 0.0M
2023-02-23 24.58 24.59 24.32 24.50 0.0M
2023-02-22 24.48 24.48 24.38 24.41 0.0M
2023-02-21 24.62 24.68 24.46 24.46 0.0M
2023-02-17 24.75 24.87 24.72 24.85 0.0M
2023-02-16 24.79 25.05 24.79 24.85 0.0M
2023-02-15 25.11 25.14 24.95 25.14 0.0M
2023-02-14 25.08 25.20 25.00 25.12 0.0M
2023-02-13 25.00 25.16 24.99 25.16 0.0M
2023-02-10 24.81 24.92 24.81 24.92 0.0M
2023-02-09 25.12 25.12 24.73 24.73 0.0M
2023-02-08 25.18 25.18 24.91 24.92 0.0M
2023-02-07 24.92 25.20 24.82 25.18 0.0M
2023-02-06 24.95 24.96 24.88 24.94 0.0M
2023-02-03 24.89 25.19 24.89 25.05 0.0M
2023-02-02 25.06 25.17 25.03 25.17 0.0M
2023-02-01 24.70 25.08 24.65 24.96 0.0M
2023-01-31 24.52 24.79 24.49 24.79 0.0M
2023-01-30 24.64 24.64 24.46 24.46 0.0M
2023-01-27 24.75 24.75 24.63 24.64 0.0M
2023-01-26 24.65 24.69 24.49 24.69 0.0M
2023-01-25 24.40 24.46 24.31 24.46 0.0M
2023-01-24 24.40 24.49 24.40 24.46 0.0M
2023-01-23 24.33 24.55 24.30 24.44 0.0M
2023-01-20 23.98 24.25 23.98 24.25 0.0M
2023-01-19 23.94 24.06 23.93 23.97 0.0M
2023-01-18 24.49 24.51 24.08 24.08 0.0M
2023-01-17 24.62 24.62 24.40 24.41 0.0M
2023-01-13 24.42 24.53 24.38 24.53 0.0M
2023-01-12 24.32 24.55 24.32 24.45 0.0M
2023-01-11 24.15 24.44 24.15 24.41 0.0M
2023-01-10 24.02 24.15 23.96 24.15 0.0M
2023-01-09 24.26 24.36 24.02 24.02 0.0M
2023-01-06 23.81 24.25 23.81 24.19 0.0M
2023-01-05 23.78 23.78 23.67 23.70 0.0M
2023-01-04 23.91 23.97 23.78 23.85 0.0M
2023-01-03 23.98 23.98 23.61 23.76 0.0M