Fidelity Disruptors ETF - FDIF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.48	34.54	34.54	34.54	34.41	9,011
August 14, 2025	34.35	34.48	34.48	34.5	34.29	5,348
August 13, 2025	34.52	34.62	34.62	34.62	34.44	3,200
August 12, 2025	34.1	34.33	34.33	34.33	34.1	8,412
August 11, 2025	34.08	33.85	33.85	34.09	33.82	6,100
August 08, 2025	34.21	34.08	34.08	34.22	34.08	1,500
August 07, 2025	34.31	34.13	34.13	34.31	33.86	3,177
August 06, 2025	33.9	34.24	34.24	34.24	33.9	4,049
August 05, 2025	34.15	34.04	34.04	34.15	33.91	2,714
August 04, 2025	33.89	34.2	34.2	34.22	33.89	13,800
August 01, 2025	33.33	33.57	33.57	33.57	33.32	4,118
July 31, 2025	34.63	34.22	34.22	34.67	34.22	8,900
July 30, 2025	34.32	34.35	34.35	34.55	34.22	9,600
July 29, 2025	34.6	34.28	34.28	34.6	34.25	20,130
July 28, 2025	34.61	34.51	34.51	34.63	34.51	3,232
July 25, 2025	34.74	34.62	34.62	34.74	32.5	7,038
July 24, 2025	34.66	34.59	34.59	34.66	34.57	4,403
July 23, 2025	34.4	34.59	34.59	34.6	34.36	2,447
July 22, 2025	34.19	34.16	34.16	34.19	34	3,702
July 21, 2025	34.33	34.18	34.18	34.4	34.18	10,031
July 18, 2025	34.32	34.16	34.16	34.34	34.08	5,344
July 17, 2025	33.97	34.31	34.31	34.38	33.97	4,598
July 16, 2025	33.74	33.94	33.94	33.99	33.63	5,307
July 15, 2025	33.8	33.69	33.69	33.82	33.69	4,522
July 14, 2025	33.52	33.67	33.67	33.84	33.52	8,201
July 11, 2025	33.74	33.56	33.56	33.74	33.55	8,012
July 10, 2025	33.77	33.87	33.87	33.96	33.77	2,828
July 09, 2025	33.74	33.91	33.91	33.95	33.74	4,626
July 08, 2025	33.75	33.71	33.71	33.75	33.64	2,000
July 07, 2025	33.71	33.63	33.63	33.78	33.63	3,441
July 03, 2025	33.91	33.93	33.93	33.99	33.9	1,500
July 02, 2025	33.46	33.76	33.76	33.76	33.46	2,800
July 01, 2025	33.63	33.51	33.51	33.63	33.38	6,638
June 30, 2025	33.99	33.74	33.74	33.99	33.3	10,048
June 27, 2025	33.51	33.53	33.53	33.72	33.41	10,600
June 26, 2025	33.18	33.31	33.31	33.31	33.18	7,785
June 25, 2025	33.17	33.07	33.07	33.18	33.02	7,446
June 24, 2025	32.81	33.04	33.04	33.19	32.77	4,706
June 23, 2025	31.96	32.32	32.32	32.36	31.9	7,903
June 20, 2025	32.61	32.21	32.21	32.61	32.07	9,627
June 18, 2025	32.34	32.31	32.26	32.61	32.31	9,200
June 17, 2025	32.6	32.3	32.3	32.44	32.3	3,683
June 16, 2025	32.61	32.82	32.82	32.83	32.61	4,310
June 13, 2025	32.3	32.26	32.26	32.65	32.24	12,533
June 12, 2025	32.85	32.81	32.81	32.93	32.81	3,429
June 11, 2025	32.98	32.76	32.76	33.09	32.76	11,526
June 10, 2025	32.96	33	33	33	32.83	6,400
June 09, 2025	32.86	32.87	32.87	32.96	32.79	8,606
June 06, 2025	32.78	32.77	32.77	32.84	32.76	5,000
June 05, 2025	32.5	32.64	32.64	32.75	32.44	15,700
June 04, 2025	32.35	32.35	32.35	32.49	32.35	5,112
June 03, 2025	32	32.19	32.19	32.26	32	4,016
June 02, 2025	31.82	32.06	32.06	32.06	31.64	7,236
May 30, 2025	31.77	31.97	31.97	31.97	31.66	3,305
May 29, 2025	32.29	31.86	31.86	32.29	31.86	10,800
May 28, 2025	32.06	31.83	31.83	32.06	31.83	6,400
May 27, 2025	32	32.06	32.06	32.18	32	4,300
May 23, 2025	31.42	31.73	31.73	31.73	31.34	4,499
May 22, 2025	31.74	31.75	31.75	31.88	31.74	3,716
May 21, 2025	32.17	31.8	31.8	32.26	31.8	4,614

Fidelity Disruptors ETF (FDIF) NASDAQ