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
2025-09-26 55.47 56.16 55.47 56.12 0.1M
2025-09-25 55.69 55.88 55.32 55.32 0.1M
2025-09-24 55.67 55.99 55.46 55.88 0.2M
2025-09-23 55.19 55.60 55.06 55.56 0.2M
2025-09-22 54.76 55.37 54.59 55.26 0.2M
2025-09-19 54.51 54.94 54.23 54.76 0.2M
2025-09-18 54.52 55.01 54.26 54.66 0.2M
2025-09-17 54.71 54.97 54.51 54.59 0.2M
2025-09-16 55.33 55.33 54.40 54.43 0.1M
2025-09-15 55.33 55.62 55.31 55.39 0.1M
2025-09-12 54.86 55.37 54.82 55.22 0.2M
2025-09-11 54.65 55.00 54.57 54.96 0.3M
2025-09-10 53.90 54.72 53.90 54.65 0.2M
2025-09-09 53.43 53.96 53.40 53.78 0.2M
2025-09-08 54.07 54.07 53.23 53.43 0.3M
2025-09-05 54.31 54.38 53.54 53.98 0.2M
2025-09-04 54.53 54.66 53.82 54.10 0.2M
2025-09-03 54.14 54.25 53.90 54.16 0.2M
2025-09-02 54.19 54.35 53.98 54.29 0.2M
2025-08-29 54.78 54.78 54.42 54.52 0.1M
2025-08-28 55.19 55.19 54.63 54.72 0.2M
2025-08-27 55.08 55.21 54.93 55.11 0.1M
2025-08-26 55.03 55.16 54.73 55.01 0.2M
2025-08-25 55.35 55.47 54.86 54.91 0.2M
2025-08-22 55.46 55.74 55.36 55.53 0.1M
2025-08-21 55.57 55.83 55.03 55.19 0.1M
2025-08-20 55.54 55.88 55.34 55.54 0.2M
2025-08-19 55.00 55.49 54.93 55.48 0.1M
2025-08-18 55.31 55.46 54.90 54.97 0.1M
2025-08-15 55.40 55.47 54.95 55.22 0.2M
2025-08-14 55.64 55.75 55.37 55.40 0.2M
2025-08-13 55.75 55.81 55.28 55.80 0.2M
2025-08-12 55.56 55.66 55.14 55.66 0.5M
2025-08-11 55.69 55.69 55.10 55.35 0.2M
2025-08-08 55.84 56.00 55.41 55.55 0.3M
2025-08-07 55.12 55.90 54.93 55.77 0.3M
2025-08-06 55.77 55.77 55.17 55.23 0.2M
2025-08-05 56.23 56.43 55.55 55.70 0.2M
2025-08-04 55.50 56.40 55.47 56.26 0.2M
2025-08-01 55.19 55.58 54.73 55.27 0.2M
2025-07-31 54.82 55.30 54.74 55.23 0.2M
2025-07-30 54.68 55.40 54.68 54.93 0.2M
2025-07-29 54.12 54.55 54.01 54.55 0.1M
2025-07-28 54.50 54.50 53.80 53.95 0.1M
2025-07-25 54.42 54.51 54.25 54.49 0.1M
2025-07-24 54.47 54.59 54.21 54.35 0.1M
2025-07-23 55.19 55.41 54.22 54.40 0.2M
2025-07-22 54.33 54.81 54.17 54.80 0.2M
2025-07-21 54.17 54.46 53.97 54.12 0.2M
2025-07-18 53.28 54.17 53.28 54.01 0.3M
2025-07-17 52.91 53.22 52.75 53.10 0.2M
2025-07-16 52.90 53.04 52.46 52.90 0.1M
2025-07-15 53.33 53.33 52.62 52.84 0.2M
2025-07-14 53.09 53.48 52.83 53.37 0.1M
2025-07-11 52.80 53.32 52.65 53.12 0.1M
2025-07-10 52.58 53.28 52.50 53.20 0.1M
2025-07-09 52.55 52.87 52.14 52.76 0.3M
2025-07-08 52.49 52.49 51.82 52.31 0.2M
2025-07-07 52.63 52.86 52.52 52.82 0.1M
2025-07-03 52.37 52.93 52.31 52.75 0.1M
2025-07-02 52.66 52.80 52.10 52.35 0.1M
2025-07-01 52.60 52.81 52.00 52.77 0.2M
2025-06-30 52.23 52.66 52.04 52.60 0.2M
2025-06-27 52.51 52.83 52.28 52.41 0.1M
2025-06-26 52.05 52.35 51.92 52.31 0.2M
2025-06-25 52.55 52.55 51.84 51.88 0.2M
2025-06-24 52.58 52.79 52.41 52.63 0.1M
2025-06-23 51.92 52.49 51.92 52.41 0.2M
2025-06-20 51.86 52.18 51.72 51.78 0.1M
2025-06-18 51.92 52.27 51.80 52.06 0.1M
2025-06-17 52.19 52.31 51.50 51.89 0.2M
2025-06-16 52.75 53.04 52.03 52.25 0.1M
2025-06-13 52.71 52.80 52.39 52.49 0.2M
2025-06-12 52.32 52.86 52.32 52.86 0.1M
2025-06-11 52.42 52.42 52.09 52.27 0.2M
2025-06-10 52.18 52.20 51.80 52.15 0.1M
2025-06-09 52.26 52.41 51.91 52.00 0.1M
2025-06-06 52.29 52.37 51.87 52.29 0.2M
2025-06-05 52.32 52.32 51.97 52.08 0.1M
2025-06-04 53.01 53.01 52.16 52.17 0.1M
2025-06-03 53.51 53.51 52.66 53.08 0.2M
2025-06-02 52.62 52.98 52.35 52.95 0.2M
2025-05-30 52.15 52.85 52.15 52.80 0.1M
2025-05-29 51.99 52.33 51.77 52.29 0.2M
2025-05-28 52.67 52.67 51.71 51.92 0.4M
2025-05-27 52.66 52.78 52.26 52.67 0.1M
2025-05-23 51.97 52.28 51.43 52.23 0.2M
2025-05-22 51.89 51.95 51.05 51.61 0.1M
2025-05-21 53.16 53.20 52.25 52.35 0.1M
2025-05-20 53.06 53.52 53.06 53.34 0.1M
2025-05-19 52.59 53.22 52.50 53.21 0.3M
2025-05-16 52.31 52.96 52.17 52.95 0.2M
2025-05-15 51.28 52.31 51.28 52.20 0.2M
2025-05-14 51.25 51.25 50.35 51.08 0.1M
2025-05-13 51.49 51.72 51.11 51.31 0.3M
2025-05-12 52.14 52.14 51.23 51.42 0.2M
2025-05-09 51.76 51.84 51.47 51.75 0.1M
2025-05-08 52.21 52.26 51.65 51.67 0.2M
2025-05-07 51.93 52.43 51.77 52.15 0.2M
2025-05-06 51.33 52.35 51.33 51.97 0.2M
2025-05-05 51.42 51.54 50.92 51.36 0.1M
2025-05-02 51.42 51.67 51.06 51.51 0.3M
2025-05-01 51.29 51.75 51.11 51.16 0.5M
2025-04-30 51.09 51.09 50.13 50.94 0.2M
2025-04-29 50.79 51.30 50.65 51.24 0.1M
2025-04-28 50.53 50.93 50.24 50.85 0.1M
2025-04-25 50.67 50.77 50.34 50.52 0.1M
2025-04-24 50.63 50.93 50.28 50.72 0.2M
2025-04-23 50.80 51.20 50.18 50.62 0.2M
2025-04-22 49.63 50.52 49.63 50.45 0.1M
2025-04-21 50.12 50.12 48.58 49.13 0.3M
2025-04-17 49.98 50.93 49.98 50.31 0.2M
2025-04-16 50.31 50.55 49.66 49.85 0.2M
2025-04-15 50.36 50.65 50.22 50.22 0.3M
2025-04-14 49.77 50.37 49.48 50.25 0.2M
2025-04-11 48.74 49.48 48.13 49.37 0.2M
2025-04-10 48.72 49.23 47.73 48.71 0.2M
2025-04-09 47.01 49.21 45.94 49.05 0.5M
2025-04-08 48.39 48.62 46.73 47.29 0.6M
2025-04-07 47.40 48.86 46.45 47.46 0.5M
2025-04-04 51.11 51.11 47.91 48.20 0.5M
2025-04-03 51.31 51.78 50.94 51.02 0.3M
2025-04-02 51.02 51.41 50.79 51.30 0.1M
2025-04-01 50.91 51.22 50.59 51.10 0.1M
2025-03-31 50.41 51.13 50.41 50.95 0.1M
2025-03-28 50.26 50.68 50.24 50.39 0.1M
2025-03-27 49.96 50.41 49.90 50.00 0.2M
2025-03-26 49.76 50.12 49.74 50.01 0.1M
2025-03-25 50.49 50.49 49.49 49.70 0.1M
2025-03-24 50.67 51.08 50.47 50.50 0.1M
2025-03-21 50.64 50.88 50.21 50.46 0.1M
2025-03-20 51.05 51.27 50.93 51.23 0.1M
2025-03-19 50.92 51.10 50.70 51.02 0.1M
2025-03-18 50.97 50.97 50.50 50.87 0.1M
2025-03-17 50.88 51.45 50.74 51.19 0.1M
2025-03-14 50.15 51.01 49.98 50.96 0.1M
2025-03-13 49.93 50.17 49.67 49.96 0.3M
2025-03-12 50.07 50.27 49.58 49.87 0.4M
2025-03-11 50.47 50.63 49.78 50.02 0.2M
2025-03-10 49.68 50.57 49.68 50.47 0.2M
2025-03-07 49.12 50.13 49.12 49.95 0.2M
2025-03-06 49.65 49.65 48.90 49.04 0.2M
2025-03-05 50.09 50.37 49.68 50.04 0.1M
2025-03-04 51.27 51.45 50.38 50.42 0.2M
2025-03-03 51.11 51.39 50.93 51.26 0.1M
2025-02-28 50.71 51.15 50.46 51.15 0.1M
2025-02-27 51.35 51.38 50.31 50.39 0.2M
2025-02-26 51.38 51.90 51.25 51.48 0.1M
2025-02-25 51.17 51.34 50.58 51.26 0.2M
2025-02-24 51.86 51.86 51.24 51.45 0.2M
2025-02-21 51.71 51.87 51.48 51.72 0.1M
2025-02-20 51.56 51.81 51.10 51.69 0.2M
2025-02-19 51.43 51.83 51.36 51.71 0.1M
2025-02-18 51.13 51.53 51.02 51.46 0.1M
2025-02-14 51.25 51.55 50.91 50.94 0.1M
2025-02-13 51.14 51.25 50.86 51.18 0.1M
2025-02-12 50.46 51.16 50.38 51.03 0.2M
2025-02-11 50.70 51.15 50.28 51.15 0.1M
2025-02-10 50.43 50.89 50.21 50.89 0.1M
2025-02-07 50.50 50.77 50.30 50.36 0.1M
2025-02-06 50.69 50.69 50.13 50.50 0.1M
2025-02-05 50.47 50.83 50.13 50.52 0.1M
2025-02-04 50.11 50.22 49.51 50.02 0.2M
2025-02-03 49.45 50.59 49.43 50.40 0.2M
2025-01-31 50.52 50.52 50.05 50.17 0.1M
2025-01-30 49.97 50.51 49.97 50.48 0.2M
2025-01-29 49.40 49.96 49.24 49.41 0.1M
2025-01-28 50.03 50.03 48.95 49.35 0.2M
2025-01-27 50.07 50.07 48.87 50.00 0.2M
2025-01-24 50.55 51.22 50.50 51.09 0.1M
2025-01-23 50.49 50.96 50.47 50.63 0.2M
2025-01-22 51.61 51.61 50.36 50.38 0.2M
2025-01-21 51.22 51.75 51.22 51.53 0.3M
2025-01-17 50.65 50.96 50.54 50.74 0.2M
2025-01-16 49.44 50.69 49.43 50.66 0.2M
2025-01-15 49.60 49.89 49.40 49.44 0.5M
2025-01-14 48.28 48.88 48.27 48.73 0.2M
2025-01-13 48.53 48.53 47.59 48.13 0.2M
2025-01-10 48.95 49.39 48.38 48.60 0.2M
2025-01-08 48.81 48.96 48.16 48.96 0.3M
2025-01-07 49.16 49.40 48.83 48.96 0.2M
2025-01-06 49.66 49.66 48.94 49.07 0.3M
2025-01-03 49.43 49.86 49.20 49.64 0.4M
2025-01-02 49.07 49.36 48.78 49.07 0.4M