Fidelity Crypto Industry and Digital Payments ETF (FDIG) NASDAQ

56.24

+2.06(+3.80%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	53.3	54.18	54.18	54.5	52.53	109,335
October 16, 2025	59.26	55.13	55.13	59.26	55	145,400
October 15, 2025	59.1	58.8	58.8	60.15	57	95,546
October 14, 2025	54.95	57.83	57.83	59.28	53.13	193,854
October 13, 2025	55.93	56.6	56.6	56.9	54.71	111,900
October 10, 2025	58.64	54.02	54.02	60.29	53.42	185,173
October 09, 2025	56.79	56.89	56.89	57.1	55.28	103,400
October 08, 2025	55.06	56.18	56.18	56.49	54.12	145,115
October 07, 2025	56.15	54.79	54.79	56.15	52.93	171,413
October 06, 2025	54.49	54.94	54.94	55.13	54	170,033
October 03, 2025	52.63	52.57	52.57	54.08	51.9	146,200
October 02, 2025	50.66	52.07	52.07	52.26	50.5	162,200
October 01, 2025	49.59	49.57	49.57	50.02	48.98	102,800
September 30, 2025	49	49.08	49.08	49.34	48.41	48,400
September 29, 2025	47	48.89	48.89	48.94	47	73,100
September 26, 2025	46.12	46.13	46.13	46.48	44.67	69,697
September 25, 2025	47.48	46.58	46.58	47.9	45.65	107,015
September 24, 2025	48.37	48.71	48.71	49.76	48.37	103,509
September 23, 2025	49.89	48	48	49.9	47.57	188,305
September 22, 2025	47.75	49.09	49.09	49.35	46.57	91,019
September 19, 2025	47.99	47.92	47.92	48.46	47.48	78,100
September 18, 2025	48	47.75	47.73	48.46	47	95,500
September 17, 2025	46.46	47.12	47.1	47.48	45.53	91,900
September 16, 2025	45.89	46.46	46.44	46.51	44.81	75,300
September 15, 2025	45.15	45.24	45.22	45.43	44.42	96,700
September 12, 2025	44.2	44.57	44.57	44.65	43.57	72,151
September 11, 2025	43.54	43.79	43.79	44.4	43.1	68,939
September 10, 2025	42.65	43.15	43.15	43.55	42.27	74,100
September 09, 2025	40.49	41.98	41.98	42.11	40.17	84,907
September 08, 2025	39.75	39.73	39.73	40.04	38.96	63,206
September 05, 2025	39.86	39.3	39.3	39.86	38.11	51,398
September 04, 2025	39.69	39.33	39.33	39.94	39.08	33,418
September 03, 2025	41.15	39.97	39.97	41.15	39.67	30,200
September 02, 2025	39.65	40.79	40.79	40.8	38.71	44,221
August 29, 2025	40.38	40.52	40.52	41.18	39.8	46,391
August 28, 2025	40.3	40.29	40.29	40.74	40.1	40,447
August 27, 2025	40	39.89	39.89	40.24	39.26	50,300
August 26, 2025	38.91	39.9	39.9	39.9	38.91	53,490
August 25, 2025	38.84	39.19	39.19	39.55	38.31	74,201
August 22, 2025	37.74	39.66	39.66	39.9	37.5	60,627
August 21, 2025	37.86	37.68	37.68	37.94	37.3	18,943
August 20, 2025	37.71	38	38	38	36.2	47,928
August 19, 2025	39.7	37.77	37.77	39.7	37.42	99,994
August 18, 2025	38.3	39.45	39.45	39.95	38.23	301,014
August 15, 2025	38.75	38.39	38.39	38.81	37.66	80,700
August 14, 2025	37.82	38.69	38.69	38.73	36.98	76,450
August 13, 2025	37.66	37.58	37.58	38.25	36.99	68,924
August 12, 2025	37.26	37.26	37.26	37.46	36.75	64,339
August 11, 2025	36.89	36.7	36.7	37.72	36.69	50,733
August 08, 2025	37.14	36.49	36.49	37.44	36	33,869
August 07, 2025	37.56	36.94	36.94	38.13	36.21	36,679
August 06, 2025	36.37	36.91	36.91	37.17	36.1	21,300
August 05, 2025	36.41	36	36	36.41	35.33	45,201
August 04, 2025	35.41	36.3	36.3	36.46	35.14	49,015
August 01, 2025	36.16	35.1	35.1	36.16	34.53	92,821
July 31, 2025	37.49	37.54	37.54	38.41	37.48	37,800
July 30, 2025	37.65	37.15	37.15	38.22	36.75	50,550
July 29, 2025	38.53	37.26	37.26	38.57	36.9	64,100
July 28, 2025	39.83	38.49	38.49	39.83	38.41	84,520
July 25, 2025	39.27	39.34	39.34	39.55	38.64	61,636