Fidelity Disruptive Finance ETF (FDFF) NASDAQ

35.18

-0.745(-2.07%)

Updated at October 29 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	35.98	35.17	35.17	35.98	35.17	7,400
October 28, 2025	36.25	35.91	35.91	36.25	35.91	5,800
October 27, 2025	36.45	36.31	36.31	36.45	36.31	3,000
October 24, 2025	36.21	36.1	36.1	36.24	36.07	5,600
October 23, 2025	35.51	35.72	35.72	35.79	35.44	2,352
October 22, 2025	35.78	35.51	35.51	35.81	35.39	5,521
October 21, 2025	35.53	35.72	35.72	35.86	35.53	2,655
October 20, 2025	35.39	35.63	35.63	35.66	35.35	1,624
October 17, 2025	34.91	35.12	35.12	35.16	34.91	2,145
October 16, 2025	35.63	34.94	34.94	35.67	34.94	3,300
October 15, 2025	36.16	35.85	35.85	36.16	35.85	3,204
October 14, 2025	35.24	36.04	36.04	36.25	35.24	2,706
October 13, 2025	35.55	35.66	35.66	35.66	35.44	2,500
October 10, 2025	36.46	35.34	35.34	36.53	35.34	4,500
October 09, 2025	36.54	36.32	36.32	36.54	36.25	4,400
October 08, 2025	36.7	36.65	36.65	36.7	36.45	7,340
October 07, 2025	36.78	36.51	36.51	36.78	36.38	2,100
October 06, 2025	36.67	36.6	36.6	36.77	36.47	4,800
October 03, 2025	36.56	36.54	36.54	36.64	36.47	9,700
October 02, 2025	36.21	36.45	36.45	36.49	36.16	13,766
October 01, 2025	36.4	36.22	36.22	36.4	36.2	3,381
September 30, 2025	36.59	36.17	36.17	36.73	36.12	6,539
September 29, 2025	36.67	36.75	36.75	36.78	36.6	7,545
September 26, 2025	36.41	36.49	36.49	36.53	36.24	6,389
September 25, 2025	36.5	36.3	36.3	36.5	36.14	7,000
September 24, 2025	37.16	36.81	36.81	37.16	36.8	6,216
September 23, 2025	37.65	37.14	37.14	37.71	37.01	9,623
September 22, 2025	37.48	37.54	37.54	37.54	37.25	7,416
September 19, 2025	37.77	37.76	37.76	37.9	37.7	10,000
September 18, 2025	38.09	37.93	37.87	38.24	37.93	15,032
September 17, 2025	37.89	37.77	37.7	38.1	37.54	11,023
September 16, 2025	37.38	37.55	37.49	37.55	37.15	17,522
September 15, 2025	37.35	37.37	37.31	37.63	37.34	23,324
September 12, 2025	37.45	37.33	37.33	37.45	37.2	7,236
September 11, 2025	36.77	37.48	37.48	37.48	36.77	1,748
September 10, 2025	37.23	36.93	36.93	37.36	36.86	3,341
September 09, 2025	36.94	37.17	37.17	37.21	36.94	5,600
September 08, 2025	36.89	37.14	37.14	37.14	36.87	5,654
September 05, 2025	37.3	36.99	36.99	37.3	36.72	4,039
September 04, 2025	36.95	37.11	37.11	37.12	36.75	5,031
September 03, 2025	36.75	36.88	36.88	36.88	36.74	4,100
September 02, 2025	36.96	36.96	36.96	36.98	36.7	4,800
August 29, 2025	37.61	37.61	37.61	37.66	37.57	4,200
August 28, 2025	37.54	37.61	37.61	37.66	37.54	3,684
August 27, 2025	37.7	37.54	37.54	37.7	37.54	4,300
August 26, 2025	37.78	37.76	37.76	37.79	37.65	6,003
August 25, 2025	38.11	37.78	37.78	38.11	37.78	4,300
August 22, 2025	37.37	38.19	38.19	38.25	37.32	4,113
August 21, 2025	37.01	37.21	37.21	37.21	37.01	3,000
August 20, 2025	37.04	37.34	37.34	37.35	36.99	3,510
August 19, 2025	37.56	37.14	37.14	37.63	37.11	4,800
August 18, 2025	37.47	37.62	37.62	37.67	37.47	4,063
August 15, 2025	37.77	37.55	37.55	37.77	37.46	8,600
August 14, 2025	37.47	37.79	37.79	37.8	37.47	3,600
August 13, 2025	37.85	37.95	37.95	38	37.85	6,900
August 12, 2025	37.74	37.8	37.8	37.81	37.63	3,900
August 11, 2025	37.48	37.56	37.56	37.71	37.48	2,699
August 08, 2025	38	37.55	37.55	38	37.55	4,100
August 07, 2025	38.19	37.84	37.84	38.19	37.56	5,314
August 06, 2025	37.87	37.9	37.9	37.91	37.59	4,400