Fidelity Disruptors ETF (FDIF) NASDAQ

33.15

-0.0019(-0.01%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	32.3	33.15	33.15	33.15	32.3	1,901
April 01, 2026	33.19	33.15	33.15	33.4	33.1	5,388
March 31, 2026	31.95	32.79	32.79	32.79	31.95	6,239
March 30, 2026	31.92	31.45	31.45	31.98	31.31	6,638
March 27, 2026	32.26	31.71	31.71	32.26	31.71	10,733
March 26, 2026	32.91	32.45	32.45	33.1	32.45	8,973
March 25, 2026	33.48	33.27	33.27	33.51	33.12	12,299
March 24, 2026	32.83	32.9	32.9	33.1	32.83	1,765
March 23, 2026	33.25	33.31	33.31	33.42	33.15	6,898
March 20, 2026	33.15	32.69	32.69	33.15	32.53	2,073
March 19, 2026	33.03	33.41	33.41	33.46	33	8,357
March 18, 2026	33.94	33.67	33.67	33.95	33.67	16,157
March 17, 2026	34.02	33.99	33.99	34.02	33.99	2,148
March 16, 2026	33.63	33.75	33.75	33.84	33.63	3,615
March 13, 2026	33.83	33.22	33.22	33.83	33.22	3,242
March 12, 2026	33.91	33.47	33.47	34.01	33.47	3,666
March 11, 2026	34.4	34.28	34.28	34.4	34.14	2,629
March 10, 2026	34.25	34.3	34.3	34.58	34.22	2,354
March 09, 2026	33.51	34.41	34.41	34.41	33.46	7,958
March 06, 2026	33.94	34.04	34.04	34.16	33.94	3,400
March 05, 2026	34.76	34.61	34.61	34.76	34.33	3,340
March 04, 2026	34.59	34.9	34.9	34.97	34.57	7,811
March 03, 2026	34.02	34.48	34.48	34.67	34.02	9,432
March 02, 2026	34.45	35.13	35.13	35.24	34.45	7,200
February 27, 2026	34.89	35.08	35.08	35.1	34.88	11,406
February 26, 2026	35.27	35.29	35.29	35.29	34.97	4,939
February 25, 2026	35.31	35.39	35.39	35.46	35.22	5,349
February 24, 2026	34.47	34.87	34.87	34.88	34.47	10,001
February 23, 2026	34.9	34.41	34.41	34.9	34.4	4,624
February 20, 2026	34.98	35.07	0	35.27	34.98	8,823
February 19, 2026	34.7	34.84	0	34.89	34.68	4,700
February 18, 2026	34.64	34.93	0	35.11	34.64	7,000
February 17, 2026	34.21	34.55	0	34.58	34.17	10,142
February 13, 2026	34.2	34.42	0	34.65	34.2	7,100
February 12, 2026	35	34.2	0	35.04	34.14	10,009
February 11, 2026	35.61	35.05	0	35.61	34.88	20,600
February 10, 2026	35.33	35.38	0	35.63	35.32	4,445
February 09, 2026	34.73	35.21	0	35.33	34.73	8,000
February 06, 2026	34.27	34.79	0	34.79	34.26	14,549
February 05, 2026	34.35	33.97	0	34.58	33.92	17,200
February 04, 2026	35.15	34.61	0	35.15	34.35	14,446
February 03, 2026	35.83	35.09	0	35.83	34.73	10,900
February 02, 2026	35.84	35.79	0	36.02	35.74	13,200
January 30, 2026	36.09	35.67	0	36.22	35.63	5,104
January 29, 2026	35.86	36.3	0	36.3	35.86	4,416
January 28, 2026	36.98	36.68	0	36.98	36.64	9,531
January 27, 2026	36.82	36.86	0	36.9	36.52	4,000
January 26, 2026	36.6	36.69	0	36.79	36.53	5,248
January 23, 2026	36.62	36.57	0	36.7	36.46	5,335
January 22, 2026	36.53	36.6	0	37.23	36.53	5,220
January 21, 2026	36.04	36.21	0	36.36	35.87	3,300
January 20, 2026	36.02	35.88	0	36.2	35.84	4,200
January 16, 2026	36.66	36.52	0	36.8	36.48	9,429
January 15, 2026	36.73	36.51	0	36.79	36.46	2,500
January 14, 2026	36.43	36.44	0	36.48	36.27	4,900
January 13, 2026	36.71	36.58	0	36.71	36.49	4,917
January 12, 2026	36.71	36.87	0	36.87	36.63	7,700
January 09, 2026	36.72	36.81	0	36.94	36.72	12,402
January 08, 2026	36.86	36.66	0	36.86	36.57	7,735
January 07, 2026	36.83	36.93	0	37.08	36.82	4,035