Fidelity MSCI Utilities Index ETF

FUTY
🏛️ usa →
56.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.01 46.03 45.18 45.58 0.1M
2022-12-29 45.88 46.29 45.88 46.06 0.1M
2022-12-28 46.16 46.43 45.65 45.74 0.2M
2022-12-27 46.00 46.22 45.71 46.16 0.1M
2022-12-23 45.26 45.88 45.26 45.88 0.1M
2022-12-22 45.56 45.56 44.66 45.41 0.2M
2022-12-21 45.36 45.71 45.23 45.71 0.2M
2022-12-20 44.91 45.29 44.77 45.08 0.2M
2022-12-19 45.06 45.46 44.76 45.03 0.3M
2022-12-16 45.59 45.59 44.66 45.23 0.2M
2022-12-15 46.59 46.73 46.10 46.26 0.1M
2022-12-14 46.99 47.60 46.65 46.87 0.2M
2022-12-13 47.52 47.69 46.50 46.97 0.2M
2022-12-12 46.04 46.81 45.88 46.79 0.2M
2022-12-09 45.83 46.16 45.78 45.83 0.1M
2022-12-08 45.75 46.19 45.64 46.01 0.1M
2022-12-07 45.96 46.27 45.59 45.78 0.1M
2022-12-06 45.62 45.96 45.44 45.93 0.1M
2022-12-05 45.61 45.83 45.54 45.71 0.4M
2022-12-02 45.75 46.06 45.57 45.96 0.2M
2022-12-01 46.57 46.88 46.05 46.15 0.1M
2022-11-30 45.08 46.34 45.08 46.28 0.1M
2022-11-29 45.34 45.34 44.95 45.16 0.1M
2022-11-28 45.77 45.77 45.34 45.52 0.2M
2022-11-25 45.83 46.14 45.83 46.03 0.1M
2022-11-23 45.25 45.74 45.12 45.74 0.1M
2022-11-22 45.07 45.49 44.98 45.27 0.1M
2022-11-21 44.55 44.97 44.55 44.88 0.2M
2022-11-18 44.00 44.69 44.00 44.62 0.2M
2022-11-17 44.03 44.03 43.50 43.70 0.2M
2022-11-16 44.13 44.66 44.13 44.47 0.2M
2022-11-15 44.00 44.39 43.60 44.11 0.2M
2022-11-14 44.06 44.35 43.62 43.63 0.3M
2022-11-11 44.73 44.73 43.75 44.11 0.2M
2022-11-10 43.77 44.68 43.28 44.58 0.3M
2022-11-09 42.71 43.09 42.53 42.61 0.2M
2022-11-08 42.72 43.19 42.57 42.93 0.2M
2022-11-07 43.42 43.42 41.98 42.62 0.3M
2022-11-04 43.38 43.60 42.70 43.40 0.2M
2022-11-03 42.67 43.50 42.33 43.15 0.2M
2022-11-02 43.38 44.10 42.95 42.97 0.5M
2022-11-01 43.59 43.66 43.10 43.43 0.3M
2022-10-31 43.49 43.66 43.09 43.30 0.3M
2022-10-28 42.60 43.73 42.60 43.66 0.2M
2022-10-27 42.34 42.96 42.34 42.49 0.2M
2022-10-26 42.25 42.59 42.00 42.16 0.3M
2022-10-25 41.44 42.27 41.40 42.17 0.2M
2022-10-24 41.22 41.64 40.90 41.31 0.3M
2022-10-21 40.35 41.28 40.15 41.00 0.3M
2022-10-20 41.28 41.28 40.09 40.26 0.5M
2022-10-19 41.32 41.56 40.95 41.29 0.4M
2022-10-18 41.69 42.04 41.45 41.81 0.4M
2022-10-17 40.85 41.48 40.80 41.07 0.4M
2022-10-14 41.16 41.49 40.03 40.24 0.3M
2022-10-13 39.29 40.95 39.14 40.83 0.5M
2022-10-12 41.16 41.16 39.81 39.83 0.3M
2022-10-11 41.08 41.66 40.91 41.14 1.7M
2022-10-10 41.19 41.70 41.19 41.22 0.3M
2022-10-07 41.94 42.00 40.92 41.15 0.4M
2022-10-06 43.23 43.23 42.01 42.06 0.5M
2022-10-05 43.92 43.92 42.95 43.43 0.8M
2022-10-04 43.80 44.43 43.59 44.42 0.5M
2022-10-03 42.73 43.71 42.64 43.47 0.4M
2022-09-30 43.10 43.32 42.15 42.22 0.3M
2022-09-29 44.54 44.68 42.96 43.05 0.3M
2022-09-28 44.69 45.06 44.23 44.80 0.3M
2022-09-27 45.28 45.43 44.07 44.28 1.7M
2022-09-26 45.95 46.05 44.63 45.10 0.4M
2022-09-23 46.36 46.36 45.56 46.13 0.3M
2022-09-22 46.89 47.00 46.48 46.71 0.3M
2022-09-21 47.82 48.16 46.89 46.91 0.2M
2022-09-20 47.96 47.96 47.23 47.53 0.5M
2022-09-19 47.37 48.24 47.34 48.23 0.2M
2022-09-16 47.67 47.88 47.53 47.59 0.2M
2022-09-15 48.87 48.87 48.02 48.10 0.1M
2022-09-14 48.95 49.53 48.89 49.30 0.6M
2022-09-13 49.70 49.85 48.65 48.89 0.2M
2022-09-12 49.81 50.25 49.71 50.20 0.3M
2022-09-09 49.80 49.97 49.40 49.71 0.3M
2022-09-08 49.35 49.82 49.29 49.52 0.2M
2022-09-07 48.21 49.60 48.21 49.55 0.2M
2022-09-06 48.25 48.71 47.98 48.06 0.2M
2022-09-02 48.72 49.07 47.88 48.02 0.3M
2022-09-01 47.77 48.57 47.73 48.52 0.3M
2022-08-31 48.26 48.44 47.86 47.86 0.2M
2022-08-30 48.98 48.98 47.99 48.15 0.2M
2022-08-29 48.62 49.23 48.25 48.90 0.1M
2022-08-26 49.52 49.68 48.73 48.77 0.2M
2022-08-25 49.32 49.54 48.97 49.54 0.2M
2022-08-24 49.00 49.22 48.82 49.19 0.4M
2022-08-23 49.36 49.36 48.83 49.01 0.4M
2022-08-22 49.82 49.84 49.19 49.31 0.5M
2022-08-19 49.97 50.25 49.83 50.04 0.3M
2022-08-18 49.95 50.23 49.91 50.11 0.3M
2022-08-17 49.81 50.08 49.72 49.92 0.3M
2022-08-16 49.81 50.17 49.75 50.01 0.3M
2022-08-15 49.38 49.93 49.26 49.88 0.3M
2022-08-12 48.96 49.46 48.84 49.44 0.2M
2022-08-11 48.78 49.09 48.52 48.62 0.4M
2022-08-10 48.72 48.72 48.29 48.62 0.4M
2022-08-09 47.95 48.47 47.95 48.40 0.2M
2022-08-08 48.10 48.41 47.69 47.90 0.2M
2022-08-05 47.85 48.13 47.37 47.78 0.4M
2022-08-04 47.98 48.31 47.80 48.00 0.2M
2022-08-03 47.67 48.03 46.86 47.95 0.2M
2022-08-02 47.83 48.20 47.64 47.67 0.4M
2022-08-01 47.48 47.78 47.28 47.75 0.2M
2022-07-29 47.29 47.90 47.29 47.74 0.2M
2022-07-28 46.48 47.38 46.46 47.31 0.2M
2022-07-27 45.56 45.83 45.37 45.70 0.2M
2022-07-26 45.28 45.76 45.28 45.65 0.1M
2022-07-25 44.85 45.40 44.65 45.40 0.7M
2022-07-22 44.51 44.96 44.45 44.80 0.3M
2022-07-21 44.14 44.27 43.84 44.23 0.3M
2022-07-20 44.83 44.83 44.09 44.16 0.3M
2022-07-19 44.64 44.93 44.61 44.74 0.2M
2022-07-18 45.04 45.04 44.39 44.40 0.2M
2022-07-15 44.91 45.02 44.20 44.96 0.2M
2022-07-14 44.19 44.87 44.06 44.84 0.1M
2022-07-13 44.62 45.26 44.53 44.84 3.3M
2022-07-12 45.08 45.55 44.81 45.01 3.2M
2022-07-11 44.88 45.29 44.69 45.20 0.2M
2022-07-08 45.04 45.16 44.82 44.98 0.1M
2022-07-07 45.35 45.51 45.08 45.11 0.1M
2022-07-06 44.74 45.48 44.51 45.11 0.2M
2022-07-05 46.09 46.16 43.95 44.69 0.3M
2022-07-01 45.25 46.31 45.22 46.26 0.2M
2022-06-30 44.36 45.43 44.34 45.13 0.2M
2022-06-29 44.71 44.83 44.40 44.67 0.2M
2022-06-28 44.97 45.36 44.63 44.68 0.2M
2022-06-27 44.48 44.96 44.35 44.88 0.2M
2022-06-24 43.93 44.57 43.81 44.47 0.2M
2022-06-23 43.02 43.78 43.01 43.72 0.3M
2022-06-22 42.14 43.06 42.14 42.75 0.5M
2022-06-21 41.80 42.54 41.68 42.34 1.9M
2022-06-17 42.05 42.32 41.29 41.60 0.2M
2022-06-16 42.58 42.58 41.95 42.21 0.3M
2022-06-15 43.04 43.74 42.61 43.08 0.3M
2022-06-14 43.98 44.01 42.30 42.77 0.9M
2022-06-13 45.42 45.53 43.69 43.86 0.3M
2022-06-10 46.01 46.45 45.67 46.05 0.3M
2022-06-09 47.50 47.71 46.42 46.44 0.1M
2022-06-08 48.33 48.33 47.48 47.53 0.2M
2022-06-07 48.01 48.49 47.78 48.47 0.2M
2022-06-06 48.35 48.47 48.09 48.14 0.3M
2022-06-03 48.00 48.17 47.83 47.94 0.1M
2022-06-02 48.02 48.19 47.10 48.13 0.2M
2022-06-01 48.00 48.01 47.37 47.78 0.2M
2022-05-31 48.14 48.23 47.65 47.86 0.2M
2022-05-27 47.78 48.49 47.69 48.49 0.3M
2022-05-26 47.97 48.08 47.73 47.76 0.2M
2022-05-25 47.63 47.70 47.35 47.65 0.5M
2022-05-24 46.75 47.69 46.43 47.59 0.3M
2022-05-23 46.61 46.96 46.29 46.72 0.3M
2022-05-20 46.34 46.35 45.56 46.21 0.3M
2022-05-19 45.99 46.35 45.49 46.14 0.4M
2022-05-18 46.58 46.80 46.05 46.19 0.2M
2022-05-17 46.33 46.62 45.65 46.59 0.4M
2022-05-16 45.84 46.29 45.80 46.10 0.3M
2022-05-13 45.71 45.99 45.26 45.91 0.3M
2022-05-12 45.85 45.89 44.95 45.37 4.6M
2022-05-11 45.56 46.54 45.45 45.80 6.3M
2022-05-10 46.26 46.71 44.98 45.51 0.6M
2022-05-09 46.16 46.50 45.72 46.06 0.2M
2022-05-06 45.96 46.57 45.89 46.44 0.2M
2022-05-05 46.43 46.61 45.70 46.07 0.2M
2022-05-04 45.74 46.67 45.68 46.58 0.3M
2022-05-03 45.42 46.25 45.34 45.57 0.2M
2022-05-02 45.96 46.13 44.78 45.34 0.4M
2022-04-29 47.08 47.08 45.76 45.82 0.3M
2022-04-28 46.94 47.34 46.72 47.18 0.1M
2022-04-27 47.01 47.35 46.59 46.68 0.2M
2022-04-26 47.19 47.74 46.91 46.91 0.2M
2022-04-25 47.75 47.87 46.59 47.35 0.3M
2022-04-22 48.45 48.45 47.72 47.74 0.2M
2022-04-21 49.30 49.30 48.51 48.55 0.2M
2022-04-20 49.26 49.55 49.23 49.30 0.2M
2022-04-19 48.60 48.97 48.60 48.87 0.7M
2022-04-18 48.96 49.15 48.33 48.56 0.3M
2022-04-14 48.88 49.14 48.77 48.77 0.1M
2022-04-13 48.98 49.06 48.52 48.85 0.5M
2022-04-12 48.71 49.16 48.45 48.93 0.7M
2022-04-11 49.44 49.50 48.67 48.73 0.3M
2022-04-08 49.40 49.58 49.02 49.41 0.3M
2022-04-07 49.42 49.42 48.83 49.28 0.2M
2022-04-06 48.46 49.39 48.42 49.39 0.6M
2022-04-05 48.19 48.94 48.19 48.46 0.4M
2022-04-04 48.49 48.49 47.71 48.19 0.2M
2022-04-01 47.92 48.61 47.64 48.59 0.2M
2022-03-31 47.98 48.32 47.88 47.92 0.2M
2022-03-30 47.60 47.96 47.53 47.96 0.3M
2022-03-29 47.26 47.60 47.09 47.59 0.6M
2022-03-28 46.93 47.15 46.67 47.15 0.3M
2022-03-25 46.32 46.89 46.27 46.86 0.2M
2022-03-24 45.84 46.23 45.78 46.16 0.1M
2022-03-23 45.70 45.95 45.43 45.73 0.1M
2022-03-22 45.84 45.84 45.38 45.68 0.1M
2022-03-21 45.45 45.87 45.45 45.65 0.1M
2022-03-18 45.76 45.88 45.24 45.38 0.1M
2022-03-17 45.87 46.36 45.83 46.05 0.1M
2022-03-16 46.00 46.11 45.25 45.89 0.2M
2022-03-15 45.67 46.02 45.53 45.91 0.1M
2022-03-14 45.56 45.80 45.15 45.38 0.1M
2022-03-11 45.67 45.91 45.36 45.37 0.1M
2022-03-10 45.09 45.65 44.95 45.60 0.3M
2022-03-09 45.86 45.93 45.21 45.30 0.1M
2022-03-08 46.36 46.51 45.58 45.61 0.5M
2022-03-07 45.74 46.28 45.45 46.23 0.5M
2022-03-04 44.71 45.75 44.61 45.75 0.1M
2022-03-03 44.32 44.98 44.30 44.79 0.3M
2022-03-02 43.53 44.21 43.53 44.06 0.1M
2022-03-01 43.92 44.19 43.22 43.54 0.1M
2022-02-28 43.39 43.96 43.39 43.93 0.1M
2022-02-25 42.67 43.70 42.67 43.66 0.1M
2022-02-24 41.67 42.46 41.57 42.39 0.3M
2022-02-23 42.70 42.84 41.92 41.94 0.2M
2022-02-22 42.83 42.98 42.43 42.68 0.3M
2022-02-18 42.69 43.07 42.59 42.74 0.2M
2022-02-17 42.67 43.03 42.35 42.86 0.1M
2022-02-16 42.76 42.99 42.42 42.78 0.1M
2022-02-15 43.15 43.31 42.52 42.68 0.1M
2022-02-14 43.25 43.38 42.46 42.89 0.2M
2022-02-11 43.38 43.71 43.03 43.22 0.4M
2022-02-10 43.95 44.11 43.11 43.23 0.8M
2022-02-09 44.35 44.56 44.22 44.36 0.5M
2022-02-08 44.25 44.38 44.06 44.15 0.1M
2022-02-07 44.19 44.30 43.88 44.10 0.1M
2022-02-04 44.25 44.53 43.74 44.19 0.1M
2022-02-03 44.64 44.76 44.45 44.57 0.1M
2022-02-02 44.23 44.84 44.17 44.75 0.2M
2022-02-01 44.74 44.81 43.80 44.19 0.2M
2022-01-31 43.79 44.78 43.79 44.78 0.4M
2022-01-28 43.34 44.00 43.03 43.97 0.2M
2022-01-27 43.42 44.00 43.24 43.40 0.2M
2022-01-26 43.61 44.02 42.87 43.15 0.2M
2022-01-25 43.50 43.83 43.24 43.46 0.3M
2022-01-24 44.39 44.48 42.94 44.03 0.3M
2022-01-21 44.72 44.94 44.38 44.48 0.5M
2022-01-20 44.65 45.25 44.54 44.56 0.6M
2022-01-19 44.39 44.96 44.39 44.59 0.1M
2022-01-18 44.65 44.65 44.11 44.40 0.2M
2022-01-14 45.20 45.26 44.72 44.98 0.2M
2022-01-13 45.06 45.35 44.98 45.18 2.0M
2022-01-12 44.84 45.11 44.63 45.05 2.1M
2022-01-11 45.25 45.42 44.56 44.88 0.3M
2022-01-10 45.56 45.58 45.06 45.25 0.3M
2022-01-07 45.20 45.77 44.90 45.58 0.3M
2022-01-06 45.71 45.82 45.17 45.22 0.3M
2022-01-05 45.78 46.19 45.65 45.65 0.1M
2022-01-04 45.99 46.30 45.75 45.77 0.3M
2022-01-03 46.32 46.32 45.38 45.90 0.2M