Fidelity Disruptive Finance ETF (FDFF) NASDAQ

35.18

-0.745(-2.07%)

Updated at October 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 29, 202535.9835.1735.1735.9835.177,400
October 28, 202536.2535.9135.9136.2535.915,800
October 27, 202536.4536.3136.3136.4536.313,000
October 24, 202536.2136.136.136.2436.075,600
October 23, 202535.5135.7235.7235.7935.442,352
October 22, 202535.7835.5135.5135.8135.395,521
October 21, 202535.5335.7235.7235.8635.532,655
October 20, 202535.3935.6335.6335.6635.351,624
October 17, 202534.9135.1235.1235.1634.912,145
October 16, 202535.6334.9434.9435.6734.943,300
October 15, 202536.1635.8535.8536.1635.853,204
October 14, 202535.2436.0436.0436.2535.242,706
October 13, 202535.5535.6635.6635.6635.442,500
October 10, 202536.4635.3435.3436.5335.344,500
October 09, 202536.5436.3236.3236.5436.254,400
October 08, 202536.736.6536.6536.736.457,340
October 07, 202536.7836.5136.5136.7836.382,100
October 06, 202536.6736.636.636.7736.474,800
October 03, 202536.5636.5436.5436.6436.479,700
October 02, 202536.2136.4536.4536.4936.1613,766
October 01, 202536.436.2236.2236.436.23,381
September 30, 202536.5936.1736.1736.7336.126,539
September 29, 202536.6736.7536.7536.7836.67,545
September 26, 202536.4136.4936.4936.5336.246,389
September 25, 202536.536.336.336.536.147,000
September 24, 202537.1636.8136.8137.1636.86,216
September 23, 202537.6537.1437.1437.7137.019,623
September 22, 202537.4837.5437.5437.5437.257,416
September 19, 202537.7737.7637.7637.937.710,000
September 18, 202538.0937.9337.8738.2437.9315,032
September 17, 202537.8937.7737.738.137.5411,023
September 16, 202537.3837.5537.4937.5537.1517,522
September 15, 202537.3537.3737.3137.6337.3423,324
September 12, 202537.4537.3337.3337.4537.27,236
September 11, 202536.7737.4837.4837.4836.771,748
September 10, 202537.2336.9336.9337.3636.863,341
September 09, 202536.9437.1737.1737.2136.945,600
September 08, 202536.8937.1437.1437.1436.875,654
September 05, 202537.336.9936.9937.336.724,039
September 04, 202536.9537.1137.1137.1236.755,031
September 03, 202536.7536.8836.8836.8836.744,100
September 02, 202536.9636.9636.9636.9836.74,800
August 29, 202537.6137.6137.6137.6637.574,200
August 28, 202537.5437.6137.6137.6637.543,684
August 27, 202537.737.5437.5437.737.544,300
August 26, 202537.7837.7637.7637.7937.656,003
August 25, 202538.1137.7837.7838.1137.784,300
August 22, 202537.3738.1938.1938.2537.324,113
August 21, 202537.0137.2137.2137.2137.013,000
August 20, 202537.0437.3437.3437.3536.993,510
August 19, 202537.5637.1437.1437.6337.114,800
August 18, 202537.4737.6237.6237.6737.474,063
August 15, 202537.7737.5537.5537.7737.468,600
August 14, 202537.4737.7937.7937.837.473,600
August 13, 202537.8537.9537.953837.856,900
August 12, 202537.7437.837.837.8137.633,900
August 11, 202537.4837.5637.5637.7137.482,699
August 08, 20253837.5537.553837.554,100
August 07, 202538.1937.8437.8438.1937.565,314
August 06, 202537.8737.937.937.9137.594,400