Fidelity Covington Trust - Disruptive Communications ETF (FDCF) NASDAQ

48.58

+0.508(+1.06%)

Updated at September 08 03:10PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.22	48.07	48.07	48.22	47.45	43,113
September 04, 2025	47.44	47.85	47.85	47.87	47.34	25,400
September 03, 2025	47.17	47.24	47.24	47.3	46.99	10,713
September 02, 2025	46.05	46.86	46.86	46.86	45.93	20,637
August 29, 2025	47.23	47.08	47.08	47.23	46.88	10,539
August 28, 2025	47.16	47.4	47.4	47.42	47.09	11,414
August 27, 2025	46.85	46.94	46.94	46.98	46.75	11,482
August 26, 2025	46.96	46.93	46.93	46.99	46.76	17,400
August 25, 2025	46.5	46.65	46.65	46.82	46.5	11,635
August 22, 2025	45.64	46.5	46.5	46.55	45.64	6,400
August 21, 2025	45.45	45.46	45.46	45.48	45.3	6,412
August 20, 2025	45.72	45.55	45.55	45.72	44.79	18,500
August 19, 2025	46.66	45.89	45.89	46.66	45.89	6,820
August 18, 2025	46.61	46.76	46.76	46.79	46.5	11,447
August 15, 2025	46.5	46.62	46.62	46.84	46.46	16,444
August 14, 2025	46.16	46.4	46.4	46.47	46.16	14,900
August 13, 2025	46.61	46.43	46.43	46.61	46.18	20,800
August 12, 2025	45.56	46.14	46.14	46.21	45.56	6,445
August 11, 2025	45.28	45.02	45.02	45.34	45.02	8,500
August 08, 2025	45.17	45.19	45.19	45.38	45.11	8,500
August 07, 2025	46.02	45.4	45.4	46.02	45.18	9,614
August 06, 2025	45.22	45.64	45.64	45.68	45.13	10,213
August 05, 2025	45.33	44.8	44.8	45.34	44.75	9,947
August 04, 2025	44.75	45.25	45.25	45.25	44.75	5,652
August 01, 2025	44.79	44.34	44.34	44.79	43.78	23,344
July 31, 2025	46.02	45.4	45.4	46.02	45.36	13,600
July 30, 2025	44.9	45.19	45.19	45.33	44.9	6,709
July 29, 2025	45.46	44.84	44.84	45.46	44.81	21,800
July 28, 2025	45.27	45.28	45.28	45.28	45.1	9,500
July 25, 2025	45.24	45.18	45.18	45.27	45.11	5,200
July 24, 2025	45.67	45.39	45.39	45.67	45.39	8,109
July 23, 2025	45.1	45.2	45.2	45.23	44.92	10,735
July 22, 2025	45.13	44.8	44.8	45.13	44.37	13,000
July 21, 2025	45.18	45.04	45.04	45.28	45.04	16,800
July 18, 2025	45.21	45.04	45.04	45.21	44.85	3,601
July 17, 2025	44.56	45.04	45.04	45.1	44.56	15,346
July 16, 2025	44.43	44.48	44.48	44.51	44	11,700
July 15, 2025	44.44	44.34	44.34	44.51	44.27	7,700
July 14, 2025	43.71	43.94	43.94	44.14	43.71	11,600
July 11, 2025	43.78	43.77	43.77	43.91	43.69	3,414
July 10, 2025	44.26	44.06	44.06	44.26	43.61	42,500
July 09, 2025	44.25	44.12	44.12	44.3	44.09	3,046
July 08, 2025	44.16	44.09	44.09	44.16	43.74	11,000
July 07, 2025	44.07	44.15	44.15	44.26	44.05	10,340
July 03, 2025	44.08	44.35	44.35	44.44	44.08	9,800
July 02, 2025	44.01	44.05	44.05	44.05	43.58	9,300
July 01, 2025	44.24	43.65	43.65	44.26	43.45	17,600
June 30, 2025	44.64	44.44	44.44	44.64	44.13	29,716
June 27, 2025	43.59	43.89	43.89	43.89	43.59	5,418
June 26, 2025	43.32	43.52	43.52	43.62	43.14	17,172
June 25, 2025	43.32	43.06	43.06	43.34	43.06	10,024
June 24, 2025	42.76	43.22	43.22	43.22	42.59	10,669
June 23, 2025	41.67	42.13	42.13	42.16	41.52	6,127
June 20, 2025	42.19	41.72	41.72	42.19	41.62	5,400
June 18, 2025	42	41.88	41.86	42.05	41.88	3,100
June 17, 2025	41.85	41.7	41.68	41.9	41.66	4,000
June 16, 2025	41.56	42.03	42.01	42.03	41.56	4,828
June 13, 2025	41.16	41.22	41.2	41.56	41.11	10,221
June 12, 2025	41.51	41.58	41.56	41.76	41.51	8,800
June 11, 2025	41.99	41.79	41.79	42.02	41.68	11,436