Fidelity International Multifactor ETF (FDEV)

FDEV
🏛️ Vereinigte Staaten →
32.73
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 27.51 27.55 27.28 27.38 0.0M
2024-12-30 27.32 27.47 27.22 27.34 0.0M
2024-12-27 27.44 27.62 27.38 27.46 0.0M
2024-12-26 27.29 27.57 27.29 27.49 0.0M
2024-12-24 27.27 27.46 27.26 27.40 0.0M
2024-12-23 27.25 27.37 27.12 27.37 0.0M
2024-12-20 27.13 27.39 26.98 27.18 0.0M
2024-12-19 27.60 27.61 27.39 27.44 0.0M
2024-12-18 28.10 28.13 27.47 27.47 0.0M
2024-12-17 28.20 28.22 28.11 28.15 0.0M
2024-12-16 28.24 28.31 28.20 28.22 0.0M
2024-12-13 28.38 28.39 28.24 28.27 0.0M
2024-12-12 28.53 28.60 28.38 28.40 0.0M
2024-12-11 28.65 28.65 28.53 28.62 0.0M
2024-12-10 28.65 28.69 28.48 28.48 0.0M
2024-12-09 28.81 28.99 28.68 28.68 0.0M
2024-12-06 28.93 29.07 28.78 28.84 0.0M
2024-12-05 28.83 29.04 28.83 28.87 0.0M
2024-12-04 28.75 28.86 28.67 28.76 0.0M
2024-12-03 28.74 28.90 28.69 28.75 0.0M
2024-12-02 28.62 28.66 28.40 28.57 0.0M
2024-11-29 28.31 28.55 28.31 28.52 0.0M
2024-11-27 27.97 28.38 27.97 28.21 0.0M
2024-11-26 28.17 28.22 28.02 28.02 0.0M
2024-11-25 28.29 28.40 28.13 28.20 0.0M
2024-11-22 28.06 28.30 27.98 28.12 0.0M
2024-11-21 28.00 28.08 27.94 28.06 0.0M
2024-11-20 27.85 28.01 27.74 27.91 0.0M
2024-11-19 27.70 28.08 27.70 27.88 0.0M
2024-11-18 27.65 28.07 27.65 27.87 0.0M
2024-11-15 27.86 27.96 27.75 27.88 0.1M
2024-11-14 28.07 28.15 27.89 27.89 0.0M
2024-11-13 27.97 28.00 27.79 27.96 0.0M
2024-11-12 28.12 28.30 27.92 28.08 0.0M
2024-11-11 28.28 28.55 28.28 28.45 0.0M
2024-11-08 28.55 28.55 28.28 28.37 0.0M
2024-11-07 28.50 28.73 28.50 28.61 0.0M
2024-11-06 28.32 28.40 28.08 28.32 0.0M
2024-11-05 28.50 28.71 28.40 28.64 0.0M
2024-11-04 28.48 28.57 28.36 28.40 0.0M
2024-11-01 28.40 28.51 28.29 28.30 0.0M
2024-10-31 28.20 28.39 28.06 28.18 0.0M
2024-10-30 28.38 28.59 28.38 28.47 0.0M
2024-10-29 28.56 28.64 28.46 28.49 0.0M
2024-10-28 28.52 28.72 28.50 28.60 0.0M
2024-10-25 28.55 28.66 28.44 28.52 0.0M
2024-10-24 28.52 28.70 28.45 28.66 0.0M
2024-10-23 28.42 28.57 28.32 28.36 0.0M
2024-10-22 28.66 28.78 28.60 28.63 0.0M
2024-10-21 28.95 29.15 28.77 28.77 0.0M
2024-10-18 29.07 29.22 29.02 29.19 0.0M
2024-10-17 29.10 29.40 29.02 29.07 0.0M
2024-10-16 29.00 29.13 28.93 29.11 0.0M
2024-10-15 29.19 29.21 28.95 28.98 0.0M
2024-10-14 29.12 29.34 29.12 29.22 0.0M
2024-10-11 29.07 29.29 29.07 29.18 0.0M
2024-10-10 29.03 29.17 28.97 29.17 0.0M
2024-10-09 28.92 29.13 28.90 29.06 0.0M
2024-10-08 29.16 29.18 28.95 29.07 0.0M
2024-10-07 29.16 29.33 28.94 29.03 0.1M
2024-10-04 29.01 29.31 29.01 29.15 0.0M
2024-10-03 29.13 29.23 28.77 29.11 0.0M
2024-10-02 29.37 29.47 29.09 29.36 0.1M
2024-10-01 29.52 29.52 29.33 29.49 0.0M
2024-09-30 29.61 29.65 29.34 29.56 0.1M
2024-09-27 29.61 29.87 29.59 29.65 0.0M
2024-09-26 29.75 29.91 29.64 29.83 0.0M
2024-09-25 29.58 29.69 29.33 29.50 0.0M
2024-09-24 29.47 29.70 29.42 29.70 0.0M
2024-09-23 29.26 29.54 29.26 29.52 0.0M
2024-09-20 29.37 29.41 29.13 29.38 0.0M
2024-09-19 29.66 29.79 29.55 29.73 0.0M
2024-09-18 29.34 29.59 29.25 29.28 0.0M
2024-09-17 29.47 29.62 29.34 29.41 0.0M
2024-09-16 29.32 29.58 29.32 29.53 0.0M
2024-09-13 29.43 29.51 29.29 29.38 0.0M
2024-09-12 29.03 29.33 29.01 29.31 0.0M
2024-09-11 28.91 29.12 28.81 29.12 0.0M
2024-09-10 28.98 29.13 28.83 29.08 0.0M
2024-09-09 28.97 29.22 28.97 29.13 0.0M
2024-09-06 29.25 29.32 28.78 28.88 0.0M
2024-09-05 29.27 29.43 29.13 29.33 0.0M
2024-09-04 29.06 29.35 29.06 29.24 0.0M
2024-09-03 29.53 29.55 29.20 29.27 0.0M
2024-08-30 29.59 29.71 29.41 29.54 0.0M
2024-08-29 29.47 29.71 29.47 29.59 0.0M
2024-08-28 29.40 29.57 29.29 29.47 0.0M
2024-08-27 29.46 29.62 29.46 29.50 0.0M
2024-08-26 29.46 29.52 29.38 29.43 0.0M
2024-08-23 29.14 29.48 29.14 29.45 0.0M
2024-08-22 29.13 29.21 29.03 29.04 0.0M
2024-08-21 28.96 29.08 28.95 29.08 0.0M
2024-08-20 28.85 29.05 28.84 28.87 0.0M
2024-08-19 28.77 28.99 28.77 28.84 0.0M
2024-08-16 28.56 28.74 28.52 28.58 0.0M
2024-08-15 28.45 28.59 28.45 28.47 0.0M
2024-08-14 28.20 28.30 28.14 28.21 0.0M
2024-08-13 27.78 28.11 27.78 28.11 0.0M
2024-08-12 27.59 27.73 27.59 27.61 0.0M
2024-08-09 27.57 27.74 27.47 27.64 0.0M
2024-08-08 27.46 27.68 27.42 27.61 0.0M
2024-08-07 27.53 27.64 27.15 27.15 0.0M
2024-08-06 26.83 27.26 26.82 27.10 0.0M
2024-08-05 26.53 27.28 26.53 27.10 0.0M
2024-08-02 27.67 27.79 27.42 27.54 0.0M
2024-08-01 28.22 28.29 27.75 27.80 0.0M
2024-07-31 28.41 28.49 28.19 28.36 0.0M
2024-07-30 28.02 28.19 27.99 28.07 0.0M
2024-07-29 28.08 28.09 27.91 27.98 0.0M
2024-07-26 27.95 28.23 27.95 28.09 0.0M
2024-07-25 27.63 28.00 27.63 27.76 0.0M
2024-07-24 28.10 28.13 27.83 27.88 0.0M
2024-07-23 28.19 28.27 28.10 28.13 0.0M
2024-07-22 28.23 28.30 28.16 28.21 0.0M
2024-07-19 28.05 28.16 27.97 27.97 0.0M
2024-07-18 28.36 28.46 28.05 28.05 0.0M
2024-07-17 28.13 28.49 28.13 28.23 0.0M
2024-07-16 28.13 28.31 28.09 28.20 0.0M
2024-07-15 28.39 28.42 28.11 28.11 0.0M
2024-07-12 28.31 28.49 28.22 28.47 0.0M
2024-07-11 28.03 28.29 28.03 28.10 0.0M
2024-07-10 27.68 28.00 27.68 27.95 0.0M
2024-07-09 27.60 27.70 27.49 27.56 0.0M
2024-07-08 27.71 27.92 27.61 27.61 0.0M
2024-07-05 27.60 27.75 27.52 27.60 0.0M
2024-07-03 27.43 27.60 27.43 27.48 0.0M
2024-07-02 27.16 27.32 27.16 27.20 0.0M
2024-07-01 27.35 27.61 27.17 27.18 0.0M
2024-06-28 27.21 27.34 27.17 27.17 0.0M
2024-06-27 27.30 27.35 27.16 27.20 0.0M
2024-06-26 27.21 27.39 27.18 27.31 0.0M
2024-06-25 27.53 27.62 27.32 27.42 0.0M
2024-06-24 27.47 27.64 27.40 27.62 0.1M
2024-06-21 27.16 27.22 27.09 27.12 0.0M
2024-06-20 27.45 27.79 27.45 27.54 0.0M
2024-06-18 27.50 27.75 27.48 27.66 0.0M
2024-06-17 27.45 27.66 27.28 27.49 0.0M
2024-06-14 27.29 27.82 27.29 27.59 0.0M
2024-06-13 27.82 27.82 27.55 27.71 0.0M
2024-06-12 28.13 28.19 27.92 27.99 0.0M
2024-06-11 27.74 27.83 27.63 27.70 0.0M
2024-06-10 27.76 27.99 27.76 27.90 0.0M
2024-06-07 27.95 28.20 27.90 27.91 0.0M
2024-06-06 28.04 28.23 28.04 28.15 0.0M
2024-06-05 28.16 28.39 28.05 28.11 0.0M
2024-06-04 28.12 28.17 27.96 28.16 0.0M
2024-06-03 28.03 28.26 27.92 28.13 0.0M
2024-05-31 27.87 28.04 27.73 27.93 0.1M
2024-05-30 27.39 27.82 27.39 27.64 0.0M
2024-05-29 27.57 27.62 27.36 27.39 0.0M
2024-05-28 27.93 28.12 27.66 27.78 0.0M
2024-05-24 27.69 27.92 27.69 27.80 0.0M
2024-05-23 27.92 27.93 27.54 27.60 0.0M
2024-05-22 27.86 27.96 27.66 27.71 0.0M
2024-05-21 27.96 28.10 27.86 27.94 0.0M
2024-05-20 28.09 28.22 28.00 28.08 0.0M
2024-05-17 27.97 28.07 27.93 28.01 0.0M
2024-05-16 28.05 28.10 27.91 28.00 0.0M
2024-05-15 27.91 28.07 27.88 28.01 0.0M
2024-05-14 27.75 27.87 27.75 27.87 0.0M
2024-05-13 27.79 27.83 27.64 27.69 0.0M
2024-05-10 27.78 27.83 27.66 27.69 0.0M
2024-05-09 27.37 27.70 27.37 27.68 0.0M
2024-05-08 27.40 27.58 27.38 27.48 0.0M
2024-05-07 27.46 27.60 27.44 27.48 0.0M
2024-05-06 27.30 27.51 27.30 27.44 0.0M
2024-05-03 27.28 27.35 27.12 27.28 0.0M
2024-05-02 26.96 27.12 26.89 27.11 0.0M
2024-05-01 26.58 26.96 26.58 26.73 0.0M
2024-04-30 26.97 26.99 26.74 26.80 0.0M
2024-04-29 26.84 27.04 26.84 26.99 0.0M
2024-04-26 26.83 26.91 26.76 26.88 0.0M
2024-04-25 26.59 26.84 26.41 26.73 0.0M
2024-04-24 26.90 26.99 26.70 26.86 0.0M
2024-04-23 26.58 27.00 26.58 26.87 0.0M
2024-04-22 26.52 26.72 26.52 26.67 0.0M
2024-04-19 26.29 26.47 26.22 26.33 0.0M
2024-04-18 26.28 26.53 26.22 26.32 0.0M
2024-04-17 26.40 26.53 26.22 26.23 0.0M
2024-04-16 26.23 26.48 26.20 26.20 0.0M
2024-04-15 26.81 26.86 26.44 26.56 0.0M
2024-04-12 26.74 26.79 26.51 26.63 0.0M
2024-04-11 26.99 26.99 26.73 26.96 0.0M
2024-04-10 26.88 27.13 26.76 26.92 0.0M
2024-04-09 27.38 27.38 27.11 27.24 0.0M
2024-04-08 27.29 27.34 27.21 27.26 0.0M
2024-04-05 27.08 27.25 27.05 27.19 0.0M
2024-04-04 27.48 27.48 27.07 27.07 0.0M
2024-04-03 27.16 27.40 27.16 27.29 0.0M
2024-04-02 27.15 27.21 27.02 27.14 0.0M
2024-04-01 27.37 27.51 27.25 27.37 0.0M
2024-03-28 27.48 27.57 27.45 27.52 0.0M
2024-03-27 27.47 27.54 27.45 27.54 0.0M
2024-03-26 27.43 27.53 27.36 27.36 0.1M
2024-03-25 27.43 27.50 27.26 27.38 0.1M
2024-03-22 27.56 27.56 27.38 27.47 0.0M
2024-03-21 27.61 27.63 27.45 27.53 0.0M
2024-03-20 27.36 27.66 27.21 27.52 0.1M
2024-03-19 27.30 27.41 27.17 27.33 0.0M
2024-03-18 27.33 27.40 27.20 27.27 0.1M
2024-03-15 27.33 27.39 27.12 27.28 0.0M
2024-03-14 27.73 27.73 27.35 27.44 0.0M
2024-03-13 27.65 27.73 27.60 27.64 0.0M
2024-03-12 27.55 27.68 27.44 27.62 0.0M
2024-03-11 27.55 27.59 27.45 27.55 0.0M
2024-03-08 27.81 27.88 27.51 27.66 0.0M
2024-03-07 27.51 27.76 27.51 27.68 0.0M
2024-03-06 27.28 27.49 27.28 27.39 0.0M
2024-03-05 27.10 27.25 27.03 27.09 0.0M
2024-03-04 27.09 27.19 27.06 27.13 0.0M
2024-03-01 27.18 27.25 26.96 27.18 0.1M
2024-02-29 27.07 27.16 26.92 27.03 0.0M
2024-02-28 27.00 27.11 26.92 26.96 0.0M
2024-02-27 27.06 27.18 27.05 27.11 0.0M
2024-02-26 27.18 27.18 27.05 27.13 0.0M
2024-02-23 27.17 27.28 27.09 27.24 0.0M
2024-02-22 26.93 27.13 26.93 27.12 0.1M
2024-02-21 26.72 26.88 26.72 26.87 0.0M
2024-02-20 26.80 26.97 26.77 26.88 0.1M
2024-02-16 26.70 26.90 26.67 26.77 0.0M
2024-02-15 26.42 26.75 26.42 26.70 0.0M
2024-02-14 26.41 26.55 26.33 26.48 0.0M
2024-02-13 26.34 26.44 26.08 26.23 0.0M
2024-02-12 26.61 26.77 26.50 26.63 0.0M
2024-02-09 26.44 26.64 26.36 26.56 0.0M
2024-02-08 26.63 26.65 26.45 26.56 0.0M
2024-02-07 26.81 26.81 26.62 26.72 0.0M
2024-02-06 26.68 26.77 26.58 26.75 0.0M
2024-02-05 26.62 26.76 26.50 26.66 0.0M
2024-02-02 26.94 26.94 26.70 26.83 0.0M
2024-02-01 26.72 27.11 26.72 27.11 0.0M
2024-01-31 27.06 27.06 26.70 26.76 0.0M
2024-01-30 26.85 26.85 26.65 26.76 0.0M
2024-01-29 26.50 26.88 26.50 26.80 0.0M
2024-01-26 26.60 26.71 26.59 26.66 0.0M
2024-01-25 26.65 26.65 26.41 26.53 0.0M
2024-01-24 26.79 26.82 26.54 26.55 0.0M
2024-01-23 26.41 26.58 26.34 26.46 0.1M
2024-01-22 26.38 26.72 26.38 26.51 0.0M
2024-01-19 26.42 26.46 26.24 26.43 0.0M
2024-01-18 26.27 26.50 26.27 26.42 0.1M
2024-01-17 26.34 26.34 26.15 26.31 0.0M
2024-01-16 26.74 26.74 26.47 26.51 0.0M
2024-01-12 26.91 26.94 26.82 26.92 0.0M
2024-01-11 26.96 26.96 26.56 26.74 0.0M
2024-01-10 26.59 26.83 26.59 26.73 0.0M
2024-01-09 26.62 26.65 26.52 26.58 0.0M
2024-01-08 26.57 26.79 26.57 26.76 0.0M
2024-01-05 26.43 26.72 26.43 26.51 0.0M
2024-01-04 26.42 26.66 26.42 26.49 0.0M
2024-01-03 26.26 26.36 26.20 26.36 0.0M
2024-01-02 26.57 26.70 26.39 26.41 0.0M