Fidelity Cloud Computing ETF (FCLD)

FCLD
🏛️ Vereinigte Staaten →
29.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 27.81 27.81 27.40 27.47 0.0M
2024-12-30 27.66 27.84 27.37 27.73 0.0M
2024-12-27 28.39 28.39 27.81 28.06 0.0M
2024-12-26 28.41 28.67 28.21 28.56 0.0M
2024-12-24 28.44 28.71 28.38 28.54 0.0M
2024-12-23 28.48 28.48 28.13 28.32 0.0M
2024-12-20 27.75 28.66 27.67 28.46 0.0M
2024-12-19 28.57 28.57 27.95 27.98 0.0M
2024-12-18 29.58 29.58 28.09 28.14 0.0M
2024-12-17 29.70 29.79 29.50 29.58 0.0M
2024-12-16 29.57 29.81 29.44 29.71 0.0M
2024-12-13 29.96 29.99 29.37 29.44 0.0M
2024-12-12 29.86 30.10 29.84 29.85 0.0M
2024-12-11 29.75 30.08 29.68 29.98 0.1M
2024-12-10 30.08 30.12 29.36 29.47 0.0M
2024-12-09 30.92 30.96 30.29 30.36 0.0M
2024-12-06 30.47 30.76 30.46 30.68 0.0M
2024-12-05 30.68 30.72 30.17 30.22 0.0M
2024-12-04 29.86 30.52 29.86 30.52 0.1M
2024-12-03 29.23 29.34 29.15 29.33 0.0M
2024-12-02 29.31 29.43 29.23 29.33 0.0M
2024-11-29 29.19 29.33 29.18 29.18 0.0M
2024-11-27 29.38 29.38 28.76 29.02 0.0M
2024-11-26 29.46 29.51 29.24 29.31 0.0M
2024-11-25 29.75 29.98 29.51 29.56 0.0M
2024-11-22 29.00 29.42 28.95 29.35 0.1M
2024-11-21 28.77 29.16 28.20 28.72 0.0M
2024-11-20 27.93 28.00 27.65 27.95 0.0M
2024-11-19 26.91 27.86 26.91 27.76 0.0M
2024-11-18 27.03 27.20 26.92 27.10 0.0M
2024-11-15 27.19 27.19 26.77 26.92 0.0M
2024-11-14 27.75 27.75 27.41 27.41 0.0M
2024-11-13 27.73 28.21 27.73 27.75 0.0M
2024-11-12 27.52 27.74 27.50 27.67 0.0M
2024-11-11 27.21 27.71 27.21 27.71 0.0M
2024-11-08 27.06 27.17 26.94 27.11 0.0M
2024-11-07 26.58 27.19 26.58 27.12 0.0M
2024-11-06 26.12 26.49 26.12 26.48 0.0M
2024-11-05 25.35 25.65 25.35 25.63 0.0M
2024-11-04 25.21 25.38 25.21 25.25 0.0M
2024-11-01 24.98 25.61 24.98 25.36 0.0M
2024-10-31 25.22 25.41 25.07 25.07 0.0M
2024-10-30 25.59 25.90 25.52 25.52 0.0M
2024-10-29 25.61 25.89 25.61 25.81 0.0M
2024-10-28 25.25 25.58 25.25 25.50 0.0M
2024-10-25 25.30 25.67 25.25 25.25 0.0M
2024-10-24 24.72 25.12 24.72 25.06 0.0M
2024-10-23 24.95 24.95 24.60 24.72 0.0M
2024-10-22 25.26 25.27 25.09 25.14 0.0M
2024-10-21 25.33 25.46 25.18 25.35 0.0M
2024-10-18 25.33 25.47 25.33 25.41 0.0M
2024-10-17 25.31 25.31 25.12 25.22 0.0M
2024-10-16 25.20 25.25 25.00 25.22 0.0M
2024-10-15 25.44 25.49 25.17 25.21 0.0M
2024-10-14 25.59 25.59 25.40 25.42 0.0M
2024-10-11 25.13 25.46 25.13 25.40 0.0M
2024-10-10 24.89 25.15 24.82 25.15 0.0M
2024-10-09 24.74 25.00 24.74 24.99 0.0M
2024-10-08 24.49 24.65 24.49 24.65 0.0M
2024-10-07 24.59 24.69 24.47 24.56 0.0M
2024-10-04 24.34 24.61 24.27 24.61 0.0M
2024-10-03 24.10 24.10 23.96 24.02 0.0M
2024-10-02 23.85 24.18 23.85 24.13 0.0M
2024-10-01 24.50 24.50 23.84 23.92 0.0M
2024-09-30 24.01 24.43 24.01 24.42 0.0M
2024-09-27 24.33 24.45 24.26 24.32 0.0M
2024-09-26 24.46 24.50 24.09 24.27 0.0M
2024-09-25 24.25 24.30 24.11 24.11 0.0M
2024-09-24 24.19 24.26 24.09 24.22 0.0M
2024-09-23 24.09 24.14 24.05 24.12 0.0M
2024-09-20 23.89 24.07 23.86 24.04 0.0M
2024-09-19 24.01 24.14 23.91 24.00 0.0M
2024-09-18 23.58 23.84 23.46 23.54 0.0M
2024-09-17 23.80 24.47 23.61 23.61 0.0M
2024-09-16 23.49 23.75 23.49 23.72 0.0M
2024-09-13 23.54 23.66 23.47 23.57 0.0M
2024-09-12 23.27 23.47 23.22 23.36 0.0M
2024-09-11 22.92 23.24 22.67 23.24 0.0M
2024-09-10 22.93 22.95 22.78 22.95 0.0M
2024-09-09 22.57 22.84 22.57 22.70 0.0M
2024-09-06 22.91 22.94 22.34 22.45 0.0M
2024-09-05 22.76 22.87 22.73 22.82 0.0M
2024-09-04 22.79 23.05 22.79 22.97 0.0M
2024-09-03 23.30 23.48 22.91 22.91 0.0M
2024-08-30 23.53 23.59 23.30 23.52 0.0M
2024-08-29 23.27 23.66 23.27 23.40 0.0M
2024-08-28 23.47 23.47 23.00 23.14 0.0M
2024-08-27 23.41 23.63 23.41 23.55 0.0M
2024-08-26 23.66 23.81 23.57 23.61 0.0M
2024-08-23 23.65 23.70 23.47 23.66 0.0M
2024-08-22 23.60 23.71 23.13 23.27 0.0M
2024-08-21 23.50 23.66 23.50 23.66 0.0M
2024-08-20 23.65 23.67 23.45 23.47 0.0M
2024-08-19 23.37 23.62 23.36 23.62 0.0M
2024-08-16 23.21 23.42 23.21 23.33 0.0M
2024-08-15 23.07 23.30 23.07 23.24 0.0M
2024-08-14 22.77 22.85 22.70 22.78 0.0M
2024-08-13 22.31 22.75 22.31 22.75 0.0M
2024-08-12 22.28 22.37 22.20 22.25 0.0M
2024-08-09 22.11 22.32 22.08 22.31 0.0M
2024-08-08 22.02 22.26 21.78 22.22 0.0M
2024-08-07 22.24 22.43 21.68 21.68 0.0M
2024-08-06 21.93 22.19 21.81 21.89 0.0M
2024-08-05 20.21 22.08 20.00 21.74 0.0M
2024-08-02 22.65 22.70 22.13 22.45 0.0M
2024-08-01 23.92 24.01 23.04 23.21 0.0M
2024-07-31 24.00 24.13 23.96 23.96 0.0M
2024-07-30 23.85 23.92 23.43 23.52 0.0M
2024-07-29 23.90 23.93 23.66 23.66 0.0M
2024-07-26 23.81 23.95 23.65 23.80 0.0M
2024-07-25 23.19 24.03 23.19 23.55 0.0M
2024-07-24 23.79 23.90 23.24 23.24 0.0M
2024-07-23 23.86 24.22 23.86 24.01 0.0M
2024-07-22 23.89 23.95 23.64 23.90 0.0M
2024-07-19 23.55 23.66 23.51 23.61 0.0M
2024-07-18 24.16 24.20 23.49 23.58 0.0M
2024-07-17 23.89 24.30 23.89 24.00 0.0M
2024-07-16 24.35 24.50 24.27 24.47 0.0M
2024-07-15 24.33 24.45 24.26 24.27 0.0M
2024-07-12 24.05 24.34 23.94 24.21 0.0M
2024-07-11 24.00 24.28 23.96 24.04 0.0M
2024-07-10 23.92 23.97 23.65 23.86 0.0M
2024-07-09 24.31 24.31 23.87 23.90 0.0M
2024-07-08 24.45 24.46 24.27 24.27 0.0M
2024-07-05 24.30 24.48 24.27 24.47 0.0M
2024-07-03 24.25 24.40 24.25 24.27 0.0M
2024-07-02 24.16 24.30 24.16 24.25 0.0M
2024-07-01 24.20 24.25 24.00 24.21 0.0M
2024-06-28 24.18 24.34 24.09 24.17 0.0M
2024-06-27 23.56 24.10 23.52 24.03 0.0M
2024-06-26 23.28 23.56 23.28 23.47 0.0M
2024-06-25 23.36 23.43 23.28 23.36 0.0M
2024-06-24 23.36 23.53 23.26 23.26 0.0M
2024-06-21 23.25 23.53 23.25 23.53 0.0M
2024-06-20 23.56 23.58 23.26 23.44 0.0M
2024-06-18 23.51 23.63 23.40 23.53 0.0M
2024-06-17 23.40 23.62 23.19 23.47 0.0M
2024-06-14 23.35 23.49 23.33 23.41 0.0M
2024-06-13 23.41 23.69 23.40 23.40 0.0M
2024-06-12 23.57 23.94 23.57 23.66 0.0M
2024-06-11 23.16 23.26 23.04 23.21 0.0M
2024-06-10 22.91 23.28 22.91 23.18 0.0M
2024-06-07 22.96 23.19 22.96 23.01 0.0M
2024-06-06 23.09 23.23 23.09 23.15 0.0M
2024-06-05 22.85 23.08 22.75 23.08 0.0M
2024-06-04 22.59 22.82 22.57 22.68 0.0M
2024-06-03 22.92 22.95 22.48 22.65 0.0M
2024-05-31 22.78 22.85 22.33 22.72 0.0M
2024-05-30 23.59 23.59 22.81 22.86 0.0M
2024-05-29 23.83 24.07 23.83 23.98 0.0M
2024-05-28 24.03 24.21 23.90 24.04 0.0M
2024-05-24 24.13 24.67 23.96 24.08 0.0M
2024-05-23 25.00 25.00 24.28 24.37 0.0M
2024-05-22 24.77 24.90 24.61 24.70 0.0M
2024-05-21 24.88 24.96 24.76 24.78 0.0M
2024-05-20 24.78 24.96 24.77 24.96 0.0M
2024-05-17 24.64 24.83 24.56 24.67 0.0M
2024-05-16 24.91 24.91 24.64 24.64 0.0M
2024-05-15 24.47 24.88 24.40 24.88 0.0M
2024-05-14 23.83 24.17 23.83 24.16 0.0M
2024-05-13 23.84 23.98 23.84 23.90 0.0M
2024-05-10 23.91 24.00 23.73 23.79 0.0M
2024-05-09 23.78 23.93 23.69 23.84 0.0M
2024-05-08 23.55 23.72 23.55 23.67 0.0M
2024-05-07 23.71 23.91 23.69 23.74 0.0M
2024-05-06 23.67 23.99 23.67 23.99 0.0M
2024-05-03 23.68 23.90 23.58 23.62 0.0M
2024-05-02 23.35 23.38 23.10 23.33 0.0M
2024-05-01 23.18 23.67 23.00 23.14 0.0M
2024-04-30 23.76 23.79 23.26 23.29 0.0M
2024-04-29 24.05 24.05 23.81 23.94 0.0M
2024-04-26 23.73 24.01 23.73 23.89 0.0M
2024-04-25 23.37 23.71 23.11 23.61 0.0M
2024-04-24 24.37 25.60 23.57 23.81 0.0M
2024-04-23 23.36 23.84 23.36 23.73 0.0M
2024-04-22 23.01 23.30 22.82 22.99 0.0M
2024-04-19 23.30 23.32 22.79 22.86 0.0M
2024-04-18 23.56 23.77 23.34 23.35 0.0M
2024-04-17 23.80 23.90 23.47 23.54 0.0M
2024-04-16 23.51 23.75 23.51 23.66 0.0M
2024-04-15 24.37 24.51 23.60 23.62 0.0M
2024-04-12 24.76 24.78 24.31 24.33 0.0M
2024-04-11 24.92 25.01 24.64 24.96 0.0M
2024-04-10 24.53 24.73 24.46 24.72 0.0M
2024-04-09 25.06 25.15 24.80 24.94 0.0M
2024-04-08 24.92 25.01 24.82 24.93 0.0M
2024-04-05 24.68 24.98 24.68 24.82 0.0M
2024-04-04 25.33 25.33 24.63 24.63 0.0M
2024-04-03 24.55 25.00 24.55 24.83 0.0M
2024-04-02 24.95 24.95 24.46 24.81 0.0M
2024-04-01 25.28 25.48 25.08 25.19 0.0M
2024-03-28 25.64 25.64 25.25 25.27 0.0M
2024-03-27 25.47 25.70 25.14 25.35 0.1M
2024-03-26 25.51 25.57 25.34 25.34 0.0M
2024-03-25 25.12 25.40 25.02 25.30 0.0M
2024-03-22 25.28 25.28 25.04 25.19 0.0M
2024-03-21 25.47 25.58 25.33 25.33 0.0M
2024-03-20 24.94 25.17 24.71 25.09 0.0M
2024-03-19 24.64 24.86 24.36 24.78 0.0M
2024-03-18 25.26 25.66 24.80 24.92 0.0M
2024-03-15 25.22 25.22 24.80 24.85 0.0M
2024-03-14 25.78 25.78 25.14 25.32 0.0M
2024-03-13 25.70 25.75 25.52 25.66 0.0M
2024-03-12 25.48 26.31 25.22 25.63 0.0M
2024-03-11 25.20 25.29 24.88 25.05 0.0M
2024-03-08 25.36 25.65 25.00 25.20 0.0M
2024-03-07 25.08 25.25 24.95 25.22 0.0M
2024-03-06 25.00 25.20 24.77 25.06 0.0M
2024-03-05 25.46 25.46 24.41 24.62 0.0M
2024-03-04 25.61 25.75 25.47 25.59 0.0M
2024-03-01 25.03 25.37 24.94 25.19 0.0M
2024-02-29 24.58 24.92 24.58 24.92 0.0M
2024-02-28 25.03 25.03 24.21 24.49 0.0M
2024-02-27 24.41 24.57 24.41 24.46 0.0M
2024-02-26 24.18 24.57 24.18 24.39 0.0M
2024-02-23 24.42 24.49 24.09 24.14 0.0M
2024-02-22 23.93 24.41 23.93 24.35 0.0M
2024-02-21 23.49 23.49 23.13 23.32 0.0M
2024-02-20 24.05 24.05 23.39 23.70 0.0M
2024-02-16 25.13 25.13 24.23 24.23 0.0M
2024-02-15 25.10 25.49 24.69 25.04 0.1M
2024-02-14 24.42 24.85 24.33 24.85 0.1M
2024-02-13 24.10 24.33 23.77 24.11 0.0M
2024-02-12 25.01 25.19 24.67 24.82 0.0M
2024-02-09 24.77 25.01 24.61 24.95 0.1M
2024-02-08 24.18 24.54 24.11 24.43 0.0M
2024-02-07 23.91 24.18 23.76 24.08 0.0M
2024-02-06 23.84 23.92 23.59 23.87 0.0M
2024-02-05 23.91 23.91 23.50 23.82 0.0M
2024-02-02 23.75 23.95 23.59 23.87 0.0M
2024-02-01 23.47 23.75 23.31 23.64 0.0M
2024-01-31 23.63 23.64 23.26 23.31 0.0M
2024-01-30 23.97 23.97 23.71 23.82 0.0M
2024-01-29 23.40 23.89 23.39 23.89 0.0M
2024-01-26 23.40 23.55 23.29 23.39 0.0M
2024-01-25 23.64 23.78 23.21 23.43 0.0M
2024-01-24 23.76 23.76 23.32 23.34 0.0M
2024-01-23 23.47 23.47 23.27 23.41 0.0M
2024-01-22 23.21 23.54 23.21 23.31 0.1M
2024-01-19 22.52 23.00 22.52 23.00 0.0M
2024-01-18 22.52 22.52 22.20 22.43 0.0M
2024-01-17 22.06 22.26 21.99 22.23 0.0M
2024-01-16 22.40 22.46 22.21 22.35 0.0M
2024-01-12 22.41 22.54 22.37 22.41 0.0M
2024-01-11 22.33 22.52 22.12 22.44 0.0M
2024-01-10 22.14 22.41 22.11 22.31 0.0M
2024-01-09 21.93 22.20 21.93 22.07 0.0M
2024-01-08 21.65 22.16 21.65 22.15 0.0M
2024-01-05 21.50 21.72 21.50 21.52 0.0M
2024-01-04 21.54 22.11 21.42 21.48 0.0M
2024-01-03 21.84 21.84 21.56 21.58 0.0M
2024-01-02 22.50 22.50 21.87 22.02 0.0M