Fidelity Disruptors ETF (FDIF) NASDAQ

33.15

-0.0019(-0.01%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 202632.333.1533.1533.1532.31,901
April 01, 202633.1933.1533.1533.433.15,388
March 31, 202631.9532.7932.7932.7931.956,239
March 30, 202631.9231.4531.4531.9831.316,638
March 27, 202632.2631.7131.7132.2631.7110,733
March 26, 202632.9132.4532.4533.132.458,973
March 25, 202633.4833.2733.2733.5133.1212,299
March 24, 202632.8332.932.933.132.831,765
March 23, 202633.2533.3133.3133.4233.156,898
March 20, 202633.1532.6932.6933.1532.532,073
March 19, 202633.0333.4133.4133.46338,357
March 18, 202633.9433.6733.6733.9533.6716,157
March 17, 202634.0233.9933.9934.0233.992,148
March 16, 202633.6333.7533.7533.8433.633,615
March 13, 202633.8333.2233.2233.8333.223,242
March 12, 202633.9133.4733.4734.0133.473,666
March 11, 202634.434.2834.2834.434.142,629
March 10, 202634.2534.334.334.5834.222,354
March 09, 202633.5134.4134.4134.4133.467,958
March 06, 202633.9434.0434.0434.1633.943,400
March 05, 202634.7634.6134.6134.7634.333,340
March 04, 202634.5934.934.934.9734.577,811
March 03, 202634.0234.4834.4834.6734.029,432
March 02, 202634.4535.1335.1335.2434.457,200
February 27, 202634.8935.0835.0835.134.8811,406
February 26, 202635.2735.2935.2935.2934.974,939
February 25, 202635.3135.3935.3935.4635.225,349
February 24, 202634.4734.8734.8734.8834.4710,001
February 23, 202634.934.4134.4134.934.44,624
February 20, 202634.9835.07035.2734.988,823
February 19, 202634.734.84034.8934.684,700
February 18, 202634.6434.93035.1134.647,000
February 17, 202634.2134.55034.5834.1710,142
February 13, 202634.234.42034.6534.27,100
February 12, 20263534.2035.0434.1410,009
February 11, 202635.6135.05035.6134.8820,600
February 10, 202635.3335.38035.6335.324,445
February 09, 202634.7335.21035.3334.738,000
February 06, 202634.2734.79034.7934.2614,549
February 05, 202634.3533.97034.5833.9217,200
February 04, 202635.1534.61035.1534.3514,446
February 03, 202635.8335.09035.8334.7310,900
February 02, 202635.8435.79036.0235.7413,200
January 30, 202636.0935.67036.2235.635,104
January 29, 202635.8636.3036.335.864,416
January 28, 202636.9836.68036.9836.649,531
January 27, 202636.8236.86036.936.524,000
January 26, 202636.636.69036.7936.535,248
January 23, 202636.6236.57036.736.465,335
January 22, 202636.5336.6037.2336.535,220
January 21, 202636.0436.21036.3635.873,300
January 20, 202636.0235.88036.235.844,200
January 16, 202636.6636.52036.836.489,429
January 15, 202636.7336.51036.7936.462,500
January 14, 202636.4336.44036.4836.274,900
January 13, 202636.7136.58036.7136.494,917
January 12, 202636.7136.87036.8736.637,700
January 09, 202636.7236.81036.9436.7212,402
January 08, 202636.8636.66036.8636.577,735
January 07, 202636.8336.93037.0836.824,035