Fidelity Small-Mid Multifactor ETF (FSMD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.20

-0.10

(-0.25%)

A partir del 10:11AM EDT. Mercado abierto.

Periodo de tiempo:

03 jun 2023 - 03 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 jun 2024	38.41	38.41	38.17	38.20	38.20	5,029
31 may 2024	38.08	38.30	37.83	38.30	38.30	37,900
30 may 2024	37.70	37.99	37.58	37.94	37.94	75,300
29 may 2024	38.28	38.28	37.61	37.65	37.65	49,200
28 may 2024	38.64	38.64	37.98	38.12	38.12	63,500
24 may 2024	38.12	38.31	38.00	38.31	38.31	29,500
23 may 2024	38.54	38.54	37.87	37.96	37.96	45,200
22 may 2024	38.62	38.62	38.27	38.35	38.35	74,300
21 may 2024	38.63	38.70	38.52	38.61	38.61	52,600
20 may 2024	38.67	38.80	38.63	38.69	38.69	39,200
17 may 2024	38.82	38.82	38.53	38.65	38.65	24,000
16 may 2024	38.88	38.88	38.62	38.63	38.63	174,500
15 may 2024	38.91	38.94	38.72	38.91	38.91	46,000
14 may 2024	38.57	38.60	38.42	38.60	38.60	23,900
13 may 2024	38.49	38.65	38.29	38.34	38.34	35,600
10 may 2024	38.52	38.52	38.22	38.31	38.31	43,900
09 may 2024	38.05	38.41	38.00	38.41	38.41	119,400
08 may 2024	37.81	38.07	37.81	38.05	38.05	60,300
07 may 2024	38.04	38.28	38.04	38.11	38.11	33,800
06 may 2024	37.86	37.99	37.83	37.97	37.97	21,200
03 may 2024	37.67	37.88	37.45	37.56	37.56	47,300
02 may 2024	37.09	37.27	36.76	37.25	37.25	68,800
01 may 2024	36.64	37.26	36.63	36.80	36.80	37,900
30 abr 2024	37.22	37.22	36.59	36.59	36.59	62,800
29 abr 2024	37.25	37.36	37.21	37.30	37.30	35,200
26 abr 2024	36.97	37.17	36.97	37.01	37.01	89,300
25 abr 2024	36.70	36.96	36.59	36.92	36.92	15,200
24 abr 2024	37.19	37.21	36.93	37.14	37.14	437,800
23 abr 2024	36.70	37.24	36.69	37.16	37.16	242,800
22 abr 2024	36.35	36.79	36.29	36.61	36.61	1,536,800
19 abr 2024	36.00	36.33	36.00	36.28	36.28	211,000
18 abr 2024	36.19	36.40	35.99	36.08	36.08	45,300
17 abr 2024	36.49	36.88	36.05	36.10	36.10	125,300
16 abr 2024	36.35	36.69	36.13	36.44	36.44	129,100
15 abr 2024	37.04	37.21	36.42	36.52	36.52	66,400
12 abr 2024	37.30	37.30	36.75	36.91	36.91	77,800
11 abr 2024	37.48	37.58	37.18	37.43	37.43	55,400
10 abr 2024	37.51	37.66	37.25	37.42	37.42	95,100
09 abr 2024	38.26	38.46	37.92	38.23	38.23	81,000
08 abr 2024	38.69	38.69	38.08	38.18	38.18	31,300
05 abr 2024	37.66	38.12	37.66	38.03	38.03	102,500
04 abr 2024	38.54	38.54	37.68	37.77	37.77	72,300
03 abr 2024	37.80	38.17	37.77	38.14	38.14	35,200
02 abr 2024	38.37	38.37	37.85	38.00	38.00	70,700
01 abr 2024	39.02	39.02	38.43	38.51	38.51	46,700
28 mar 2024	38.81	38.98	38.72	38.86	38.86	62,400
27 mar 2024	38.15	38.66	38.15	38.66	38.66	52,900
26 mar 2024	38.23	38.23	38.00	38.01	38.01	323,300
25 mar 2024	38.48	38.48	38.00	38.04	38.04	99,700
22 mar 2024	38.57	38.57	38.08	38.21	38.21	122,800
21 mar 2024	38.38	38.59	38.29	38.41	38.41	99,800
20 mar 2024	37.46	38.11	37.46	38.11	38.11	49,600
19 mar 2024	37.22	37.58	37.22	37.56	37.56	43,700
18 mar 2024	37.63	37.70	37.18	37.27	37.27	49,600
15 mar 2024	37.71	37.71	37.19	37.40	37.40	230,900
15 mar 2024	0.126 Dividendo
14 mar 2024	37.97	37.97	37.14	37.41	37.28	52,500
13 mar 2024	37.69	37.94	37.69	37.88	37.75	44,000
12 mar 2024	37.89	37.89	37.57	37.69	37.56	33,000
11 mar 2024	38.00	38.00	37.47	37.71	37.58	65,500
08 mar 2024	38.18	38.32	37.77	37.85	37.72	72,500
07 mar 2024	37.89	38.04	37.85	37.93	37.80	167,800
06 mar 2024	38.20	38.20	37.59	37.71	37.58	47,200
05 mar 2024	37.57	37.76	37.37	37.54	37.41	46,300
04 mar 2024	38.46	38.46	37.74	37.79	37.66	51,900
01 mar 2024	37.70	37.77	37.40	37.76	37.63	56,600
29 feb 2024	37.50	38.03	37.33	37.57	37.44	53,700
28 feb 2024	37.40	37.46	37.21	37.34	37.21	35,900
27 feb 2024	37.50	37.50	37.23	37.44	37.31	48,500
26 feb 2024	37.20	37.26	37.02	37.12	36.99	39,900
23 feb 2024	36.93	37.18	36.93	37.09	36.97	58,500
22 feb 2024	36.78	36.93	36.66	36.86	36.74	17,900
21 feb 2024	36.60	36.62	36.42	36.62	36.50	25,200
20 feb 2024	37.06	37.06	36.48	36.63	36.51	45,700
16 feb 2024	37.15	37.24	36.91	36.92	36.80	42,400
15 feb 2024	36.96	37.29	36.91	37.29	37.16	63,600
14 feb 2024	36.52	36.69	36.27	36.66	36.54	44,000
13 feb 2024	36.36	36.48	35.88	36.09	35.97	41,600
12 feb 2024	36.89	37.13	36.75	37.07	36.95	42,100
09 feb 2024	36.58	36.69	36.28	36.69	36.57	37,000
08 feb 2024	36.04	36.34	36.03	36.33	36.21	49,700
07 feb 2024	36.05	36.06	35.75	35.97	35.85	77,700
06 feb 2024	36.08	36.08	35.77	35.95	35.83	72,800
05 feb 2024	36.23	36.23	35.53	35.80	35.68	63,300
02 feb 2024	36.31	36.31	35.81	36.16	36.04	53,800
01 feb 2024	35.99	36.24	35.60	36.24	36.12	39,100
31 ene 2024	36.61	36.61	35.75	35.75	35.63	52,100
30 ene 2024	36.38	36.51	36.23	36.41	36.29	31,600
29 ene 2024	36.15	36.47	36.03	36.47	36.35	47,600
26 ene 2024	36.05	36.37	35.97	36.12	36.00	35,500
25 ene 2024	36.18	36.23	35.79	36.01	35.89	19,200
24 ene 2024	36.40	36.40	35.78	35.82	35.70	54,500
23 ene 2024	36.48	36.61	35.93	36.06	35.94	66,100
22 ene 2024	36.34	36.34	36.06	36.23	36.11	56,600
19 ene 2024	35.65	35.76	35.31	35.71	35.59	29,000
18 ene 2024	35.27	35.42	35.06	35.36	35.24	18,100
17 ene 2024	35.05	35.18	35.00	35.12	35.00	27,800
16 ene 2024	35.64	35.64	35.18	35.33	35.21	38,000
12 ene 2024	35.96	36.16	35.45	35.55	35.43	23,500
11 ene 2024	35.69	35.69	35.23	35.56	35.44	30,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,290.64+13.13(+0.25%)

Dow Jones38,656.46-29.86(-0.08%)

Nasdaq16,844.25+109.24(+0.65%)

Russell 20002,076.67+6.55(+0.32%)

Petróleo75.23-1.76(-2.29%)

Oro2,360.00+14.20(+0.61%)

Fidelity Small-Mid Multifactor ETF (FSMD)

S&P 500
5,290.64
+13.13(+0.25%)

Dow Jones
38,656.46
-29.86(-0.08%)

Nasdaq
16,844.25
+109.24(+0.65%)

Russell 2000
2,076.67
+6.55(+0.32%)

Petróleo
75.23
-1.76(-2.29%)

Oro
2,360.00
+14.20(+0.61%)