Fidelity Value Factor ETF (FVAL)

FVAL
🏛️ Vereinigte Staaten →
68.69
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 61.87 61.99 61.40 61.52 0.0M
2024-12-30 61.60 62.04 61.32 61.84 0.0M
2024-12-27 62.56 62.62 61.89 62.29 0.0M
2024-12-26 62.57 63.01 62.57 62.94 0.0M
2024-12-24 62.33 62.85 62.33 62.79 0.0M
2024-12-23 61.88 62.39 61.68 62.34 0.2M
2024-12-20 61.00 62.35 60.91 61.83 0.0M
2024-12-19 61.92 62.04 61.51 61.51 0.1M
2024-12-18 63.23 63.45 61.51 61.57 0.0M
2024-12-17 62.99 63.14 62.90 63.07 0.0M
2024-12-16 63.42 63.53 63.30 63.32 0.1M
2024-12-13 63.72 63.75 63.31 63.39 0.1M
2024-12-12 63.97 63.98 63.70 63.70 0.0M
2024-12-11 63.99 64.15 63.94 64.03 0.0M
2024-12-10 64.14 64.14 63.69 63.69 0.0M
2024-12-09 64.25 64.32 63.97 63.97 0.1M
2024-12-06 64.41 64.48 64.16 64.25 0.0M
2024-12-05 64.37 64.49 64.30 64.30 0.0M
2024-12-04 64.23 64.42 64.04 64.39 0.0M
2024-12-03 64.24 64.24 63.95 64.12 0.0M
2024-12-02 64.14 64.26 64.05 64.18 0.0M
2024-11-29 63.92 64.27 63.92 64.16 0.0M
2024-11-27 63.96 63.97 63.72 63.87 0.2M
2024-11-26 63.83 63.96 63.61 63.95 0.0M
2024-11-25 63.66 63.98 63.58 63.69 0.0M
2024-11-22 63.05 63.36 63.05 63.26 0.1M
2024-11-21 62.90 63.19 62.47 63.03 0.0M
2024-11-20 62.65 62.65 62.10 62.52 0.2M
2024-11-19 62.15 62.73 62.12 62.70 0.2M
2024-11-18 62.24 62.61 62.24 62.54 0.0M
2024-11-15 62.76 62.76 62.17 62.37 0.1M
2024-11-14 63.35 63.35 62.99 63.10 0.0M
2024-11-13 63.31 63.45 63.08 63.29 0.0M
2024-11-12 63.54 63.55 63.07 63.27 0.0M
2024-11-11 63.49 63.65 63.41 63.56 0.1M
2024-11-08 63.47 63.50 63.33 63.41 0.0M
2024-11-07 63.26 63.54 63.26 63.33 0.0M
2024-11-06 62.68 63.46 62.58 63.13 0.0M
2024-11-05 60.58 61.24 60.58 61.24 0.0M
2024-11-04 60.67 60.84 60.45 60.58 0.1M
2024-11-01 60.72 61.09 60.62 60.73 0.6M
2024-10-31 61.15 61.15 60.45 60.45 0.0M
2024-10-30 61.49 61.80 61.40 61.51 0.1M
2024-10-29 61.46 61.63 61.25 61.47 0.1M
2024-10-28 61.53 61.66 61.50 61.57 0.1M
2024-10-25 61.51 61.85 61.20 61.24 0.2M
2024-10-24 61.40 61.40 61.01 61.31 0.3M
2024-10-23 61.63 61.66 60.88 61.22 0.0M
2024-10-22 61.46 61.93 61.46 61.82 0.0M
2024-10-21 61.89 61.94 61.55 61.79 0.0M
2024-10-18 62.01 62.05 61.79 61.97 0.0M
2024-10-17 62.17 62.17 61.90 61.98 0.0M
2024-10-16 61.55 62.00 61.55 61.93 0.0M
2024-10-15 61.94 61.94 61.45 61.55 0.0M
2024-10-14 61.66 62.00 61.66 61.95 0.0M
2024-10-11 61.12 61.59 61.12 61.52 0.0M
2024-10-10 60.90 61.12 60.82 61.02 0.1M
2024-10-09 60.64 61.08 60.50 61.06 0.0M
2024-10-08 60.49 60.70 60.33 60.67 0.1M
2024-10-07 60.68 60.69 60.19 60.29 0.1M
2024-10-04 60.65 60.80 60.37 60.77 0.1M
2024-10-03 60.00 60.27 59.91 60.23 0.1M
2024-10-02 60.09 60.31 59.93 60.19 0.1M
2024-10-01 60.63 60.63 59.92 60.20 0.5M
2024-09-30 60.35 60.70 60.11 60.60 0.1M
2024-09-27 60.52 60.77 60.37 60.37 0.0M
2024-09-26 60.42 60.45 60.15 60.40 0.1M
2024-09-25 60.10 60.12 59.82 59.94 0.0M
2024-09-24 59.94 60.05 59.72 60.05 0.0M
2024-09-23 59.88 59.94 59.71 59.91 0.0M
2024-09-20 59.76 59.89 59.57 59.71 0.0M
2024-09-19 60.11 60.37 59.91 60.22 0.0M
2024-09-18 59.45 59.76 59.24 59.29 0.0M
2024-09-17 59.57 59.72 59.19 59.37 0.0M
2024-09-16 59.01 59.24 58.97 59.21 0.0M
2024-09-13 58.82 59.17 58.82 59.14 0.0M
2024-09-12 58.25 58.73 58.02 58.68 0.0M
2024-09-11 57.73 58.29 56.85 58.28 0.0M
2024-09-10 57.84 57.84 57.22 57.79 0.0M
2024-09-09 57.59 57.87 57.41 57.72 0.0M
2024-09-06 58.12 58.27 57.14 57.20 0.0M
2024-09-05 58.30 58.55 57.86 57.99 0.0M
2024-09-04 58.34 58.68 58.18 58.30 0.0M
2024-09-03 59.31 59.31 58.32 58.51 0.0M
2024-08-30 59.28 59.82 59.06 59.62 0.0M
2024-08-29 59.35 59.60 59.06 59.15 0.0M
2024-08-28 59.34 59.38 58.77 59.10 0.0M
2024-08-27 59.22 59.43 59.17 59.35 0.0M
2024-08-26 59.56 59.62 59.26 59.40 0.1M
2024-08-23 58.92 59.47 58.92 59.46 0.0M
2024-08-22 59.13 59.21 58.55 58.63 0.1M
2024-08-21 58.96 59.10 58.73 58.99 0.1M
2024-08-20 58.87 58.96 58.71 58.79 0.0M
2024-08-19 58.43 59.00 58.43 59.00 0.0M
2024-08-16 58.09 58.50 58.09 58.43 0.1M
2024-08-15 57.95 58.34 57.95 58.25 0.1M
2024-08-14 57.28 57.48 57.15 57.44 0.0M
2024-08-13 56.82 57.32 56.81 57.30 0.0M
2024-08-12 56.91 56.91 56.47 56.52 0.0M
2024-08-09 56.50 56.90 56.48 56.83 0.1M
2024-08-08 55.93 56.56 55.91 56.56 0.0M
2024-08-07 56.47 56.63 55.46 55.46 0.2M
2024-08-06 55.44 56.33 55.33 55.65 0.1M
2024-08-05 54.80 55.86 54.75 55.27 0.1M
2024-08-02 57.49 57.49 56.60 56.91 0.3M
2024-08-01 59.09 59.16 57.82 58.17 0.1M
2024-07-31 58.95 59.18 58.78 58.89 0.1M
2024-07-30 58.72 58.86 58.39 58.76 0.0M
2024-07-29 58.81 58.81 58.41 58.62 0.0M
2024-07-26 58.12 58.76 58.06 58.50 0.0M
2024-07-25 57.92 58.55 57.74 57.75 0.0M
2024-07-24 58.38 58.45 57.86 57.86 0.0M
2024-07-23 58.83 58.94 58.75 58.78 0.2M
2024-07-22 58.86 58.98 58.61 58.92 0.0M
2024-07-19 58.86 58.89 58.57 58.58 0.0M
2024-07-18 59.62 59.78 58.83 59.00 0.1M
2024-07-17 59.39 59.68 59.39 59.53 0.1M
2024-07-16 59.48 59.94 59.48 59.92 0.1M
2024-07-15 59.14 59.42 59.10 59.20 0.0M
2024-07-12 58.59 59.20 58.59 58.85 0.0M
2024-07-11 58.72 58.88 58.48 58.69 0.0M
2024-07-10 58.30 58.71 58.21 58.71 0.0M
2024-07-09 58.28 58.35 58.09 58.19 0.0M
2024-07-08 58.30 58.34 58.08 58.27 0.0M
2024-07-05 57.96 58.22 57.92 58.21 0.0M
2024-07-03 57.96 58.03 57.84 57.93 0.0M
2024-07-02 57.57 57.96 57.51 57.96 0.0M
2024-07-01 57.73 57.81 57.50 57.69 0.0M
2024-06-28 57.72 58.00 57.50 57.58 0.0M
2024-06-27 57.53 57.58 57.39 57.53 0.0M
2024-06-26 57.25 57.56 57.25 57.56 0.0M
2024-06-25 57.47 57.52 57.25 57.44 0.0M
2024-06-24 57.35 57.81 57.35 57.50 0.0M
2024-06-21 57.33 57.37 57.18 57.35 0.0M
2024-06-20 57.44 57.56 57.36 57.53 0.0M
2024-06-18 57.34 57.51 57.20 57.29 0.0M
2024-06-17 56.72 57.38 56.70 57.29 0.0M
2024-06-14 56.81 56.91 56.62 56.89 0.0M
2024-06-13 57.25 57.25 56.82 57.12 0.0M
2024-06-12 57.54 57.57 57.22 57.34 0.0M
2024-06-11 56.79 57.03 56.54 57.02 0.1M
2024-06-10 56.62 56.93 56.62 56.87 0.1M
2024-06-07 56.69 56.93 56.63 56.69 0.0M
2024-06-06 56.61 56.87 56.57 56.74 0.0M
2024-06-05 56.59 56.68 56.26 56.67 0.0M
2024-06-04 56.12 56.34 55.99 56.22 0.0M
2024-06-03 56.53 56.53 55.87 56.34 0.0M
2024-05-31 55.85 56.45 55.52 56.45 0.0M
2024-05-30 55.78 55.88 55.62 55.77 0.0M
2024-05-29 55.99 56.09 55.94 55.94 0.0M
2024-05-28 56.67 56.68 56.27 56.45 0.1M
2024-05-24 56.62 56.89 56.62 56.70 0.0M
2024-05-23 57.28 57.28 56.38 56.48 0.3M
2024-05-22 57.19 57.32 57.03 57.16 0.0M
2024-05-21 57.08 57.29 57.08 57.29 0.0M
2024-05-20 57.31 57.42 57.12 57.13 0.0M
2024-05-17 57.26 57.26 57.09 57.26 0.1M
2024-05-16 57.46 57.51 57.24 57.24 0.0M
2024-05-15 57.15 57.42 57.04 57.36 0.1M
2024-05-14 56.75 56.92 56.68 56.87 0.0M
2024-05-13 56.84 56.84 56.57 56.68 0.0M
2024-05-10 56.70 56.77 56.52 56.66 0.1M
2024-05-09 56.12 56.57 56.12 56.53 0.1M
2024-05-08 55.94 56.23 55.94 56.17 0.0M
2024-05-07 56.11 56.27 56.05 56.11 0.0M
2024-05-06 55.74 55.98 55.72 55.98 0.0M
2024-05-03 55.66 55.66 55.30 55.53 0.0M
2024-05-02 54.91 55.07 54.62 54.97 0.0M
2024-05-01 54.59 55.22 54.50 54.50 0.0M
2024-04-30 55.43 55.43 54.67 54.67 0.0M
2024-04-29 55.58 55.70 55.46 55.61 0.0M
2024-04-26 55.46 55.59 55.41 55.47 0.0M
2024-04-25 54.84 55.22 54.64 55.16 0.0M
2024-04-24 55.70 55.73 55.37 55.71 0.0M
2024-04-23 55.31 55.70 55.31 55.63 0.0M
2024-04-22 54.97 55.45 54.77 55.12 0.0M
2024-04-19 54.65 54.85 54.50 54.65 0.0M
2024-04-18 54.80 55.05 54.51 54.63 0.1M
2024-04-17 54.92 55.00 54.46 54.60 0.0M
2024-04-16 55.07 55.07 54.61 54.69 0.1M
2024-04-15 55.94 55.94 54.80 54.93 0.1M
2024-04-12 55.96 56.06 55.31 55.39 0.0M
2024-04-11 56.22 56.43 55.70 56.28 0.0M
2024-04-10 56.01 56.18 55.81 56.09 0.1M
2024-04-09 56.75 56.75 56.19 56.61 0.0M
2024-04-08 56.58 56.67 56.50 56.50 0.0M
2024-04-05 55.95 56.60 55.95 56.43 0.1M
2024-04-04 56.89 56.99 55.90 55.90 0.0M
2024-04-03 56.41 56.63 56.35 56.56 0.1M
2024-04-02 56.47 56.47 56.24 56.45 0.1M
2024-04-01 57.22 57.22 56.79 56.86 0.1M
2024-03-28 56.98 57.08 56.87 57.05 0.0M
2024-03-27 56.45 56.87 56.45 56.86 0.1M
2024-03-26 56.34 56.40 56.14 56.14 0.0M
2024-03-25 56.23 56.34 56.23 56.26 0.1M
2024-03-22 56.64 56.64 56.43 56.43 0.0M
2024-03-21 56.75 56.81 56.58 56.64 0.0M
2024-03-20 55.95 56.58 55.94 56.53 0.1M
2024-03-19 55.66 55.96 55.62 55.95 0.1M
2024-03-18 55.69 55.80 55.58 55.61 0.1M
2024-03-15 55.35 55.51 55.19 55.32 0.0M
2024-03-14 56.11 56.11 55.64 55.87 0.0M
2024-03-13 55.93 56.10 55.85 55.95 0.0M
2024-03-12 55.72 55.97 55.49 55.88 0.0M
2024-03-11 55.30 55.56 55.14 55.56 0.1M
2024-03-08 55.43 55.64 55.33 55.40 0.0M
2024-03-07 55.27 55.47 55.27 55.37 0.1M
2024-03-06 54.96 55.22 54.84 54.96 0.0M
2024-03-05 54.92 55.00 54.47 54.65 0.1M
2024-03-04 55.21 55.31 55.15 55.15 0.1M
2024-03-01 55.09 55.32 54.98 55.29 0.1M
2024-02-29 54.99 55.11 54.71 55.10 0.1M
2024-02-28 54.81 54.89 54.71 54.80 0.0M
2024-02-27 54.81 54.93 54.72 54.93 0.0M
2024-02-26 54.95 55.02 54.71 54.74 0.1M
2024-02-23 55.05 55.08 54.94 55.00 0.0M
2024-02-22 54.64 55.00 54.52 54.89 0.1M
2024-02-21 54.02 54.23 53.89 54.19 0.1M
2024-02-20 54.09 54.19 53.96 54.07 0.1M
2024-02-16 54.49 54.56 54.21 54.26 0.0M
2024-02-15 54.09 54.58 54.09 54.58 0.0M
2024-02-14 53.96 54.05 53.63 54.04 0.1M
2024-02-13 53.81 53.82 53.27 53.60 0.1M
2024-02-12 54.43 54.74 54.42 54.54 0.1M
2024-02-09 54.21 54.45 54.13 54.42 0.2M
2024-02-08 54.21 54.33 54.08 54.31 0.1M
2024-02-07 53.98 54.19 53.82 54.14 0.0M
2024-02-06 53.56 53.81 53.56 53.77 0.1M
2024-02-05 53.81 53.81 53.36 53.50 0.2M
2024-02-02 53.53 54.14 53.48 53.99 0.1M
2024-02-01 53.27 53.52 53.00 53.47 0.0M
2024-01-31 53.76 53.81 53.12 53.12 0.1M
2024-01-30 54.02 54.12 53.98 54.05 0.0M
2024-01-29 53.75 54.09 53.67 54.06 0.1M
2024-01-26 53.68 53.91 53.64 53.72 0.1M
2024-01-25 53.57 53.75 53.46 53.66 0.0M
2024-01-24 53.73 53.73 53.33 53.38 0.0M
2024-01-23 53.30 53.45 53.22 53.39 0.1M
2024-01-22 53.18 53.44 53.18 53.23 0.0M
2024-01-19 52.66 53.07 52.50 53.04 0.1M
2024-01-18 52.21 52.44 51.98 52.42 0.1M
2024-01-17 52.15 52.26 51.95 52.14 0.1M
2024-01-16 52.62 52.68 52.30 52.54 0.1M
2024-01-12 53.00 53.09 52.71 52.84 0.0M
2024-01-11 52.98 52.99 52.49 52.86 0.0M
2024-01-10 52.76 53.03 52.69 52.94 0.0M
2024-01-09 52.66 52.83 52.47 52.74 0.6M
2024-01-08 52.34 52.97 52.33 52.97 0.0M
2024-01-05 52.15 52.61 52.15 52.35 0.1M
2024-01-04 52.42 52.66 52.19 52.24 0.1M
2024-01-03 52.66 52.80 52.43 52.49 0.1M
2024-01-02 52.71 53.06 52.66 52.91 0.2M