Fidelity Covington Trust - Disruptive Fin ETF - FDFF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	38.02	37.74	37.74	38.03	37.58	6,845
August 04, 2025	37.49	37.93	37.93	37.95	37.41	5,285
August 01, 2025	37.42	37.14	37.14	37.42	36.86	9,831
July 31, 2025	38.08	37.98	37.98	38.3	37.98	10,923
July 30, 2025	38.36	38.26	38.26	38.54	38.15	7,172
July 29, 2025	38.79	38.4	38.4	38.9	38.4	3,890
July 28, 2025	39	38.68	38.68	39	38.64	5,000
July 25, 2025	38.88	39.01	39.01	39.01	38.73	2,300
July 24, 2025	39.08	39.03	39.03	39.15	39.02	17,366
July 23, 2025	38.63	39.03	39.03	39.03	38.63	13,640
July 22, 2025	38.76	38.61	38.61	38.76	38.38	27,329
July 21, 2025	38.84	38.65	38.65	39.01	38.65	9,000
July 18, 2025	38.92	38.62	38.62	38.92	38.6	3,121
July 17, 2025	38.46	38.81	38.81	38.81	38.46	5,500
July 16, 2025	37.93	38.47	38.47	38.47	37.92	2,400
July 15, 2025	38.31	37.77	37.77	38.31	37.77	6,300
July 14, 2025	37.95	38.42	38.42	38.43	37.95	4,800
July 11, 2025	38.1	37.93	37.93	38.18	37.93	7,100
July 10, 2025	38.28	38.36	38.36	38.52	38.28	5,300
July 09, 2025	38.39	38.56	38.56	38.58	38.37	2,934
July 08, 2025	38.41	38.25	38.25	38.48	38.25	6,611
July 07, 2025	38.43	38.28	38.28	38.43	38.14	5,944
July 03, 2025	38.69	38.42	38.42	38.69	38.36	4,300
July 02, 2025	38.02	38.15	38.15	38.16	37.85	6,500
July 01, 2025	38.16	38.12	38.12	38.16	37.88	7,200
June 30, 2025	38	38.22	38.22	38.22	37.97	7,600
June 27, 2025	37.7	37.8	37.8	38.08	37.7	3,205
June 26, 2025	37.58	37.64	37.64	37.64	37.57	1,400
June 25, 2025	37.59	37.48	37.48	37.59	37.47	10,926
June 24, 2025	37.35	37.79	37.79	37.8	37.35	3,742
June 23, 2025	36.52	36.81	36.81	36.86	36.49	6,714
June 20, 2025	36.65	36.61	36.61	36.75	36.51	11,014
June 18, 2025	37.05	36.84	36.68	37.23	36.82	2,109

Fidelity Covington Trust - Disruptive Fin ETF (FDFF) NASDAQ