Fidelity Crypto Industry and Digital Payments ETF (FDIG) NASDAQ

39.45

+1.06(+2.76%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	40.2	39.66	39.66	40.36	39.65	185,636
July 23, 2025	40.18	40.18	40.18	40.23	39.07	81,835
July 22, 2025	40.24	40.36	40.36	40.36	38.66	81,518
July 21, 2025	40.68	39.64	39.64	41.71	39.61	124,572
July 18, 2025	40.75	39.92	39.92	41.46	39.45	114,700
July 17, 2025	38.92	40.06	40.06	40.31	38.72	111,909
July 16, 2025	38.46	39.12	39.12	39.29	38.18	61,815
July 15, 2025	38.36	37.79	37.79	38.45	37.42	49,900
July 14, 2025	38.24	38.56	38.56	39.45	38.12	75,905
July 11, 2025	38.82	37.77	37.77	38.97	37.5	62,922
July 10, 2025	37.85	38.45	38.45	38.49	37.33	41,960
July 09, 2025	37.29	37.85	37.85	37.87	36.38	38,100
July 08, 2025	37.66	36.99	36.99	37.99	36.75	58,200
July 07, 2025	37.59	36.86	36.86	37.59	36	51,918
July 03, 2025	37.63	37.81	37.81	38.25	37.48	34,927
July 02, 2025	35.82	37.41	37.41	37.41	35.82	57,063
July 01, 2025	35.09	35.28	35.28	35.96	35.04	56,631
June 30, 2025	35.21	35.6	35.6	35.74	34.99	49,000
June 27, 2025	35.12	34.84	34.84	35.15	34.32	29,136
June 26, 2025	33.86	35.12	35.12	35.14	33.51	56,700
June 25, 2025	34.12	33.92	33.92	34.5	33.56	41,642
June 24, 2025	32.16	33.63	33.63	33.74	32.16	68,132
June 23, 2025	31.61	31.6	31.6	32.01	30.52	31,029
June 20, 2025	32.55	32.06	32.06	32.68	31.67	37,422
June 18, 2025	31.3	32.06	32.06	32.14	30.81	31,844
June 17, 2025	32	31.42	31.42	32.03	30.88	22,800
June 16, 2025	31.58	32.48	32.48	32.54	31.77	27,574
June 13, 2025	31.48	31.22	31.22	31.82	30.75	37,300
June 12, 2025	32.37	32.23	32.23	32.94	32.12	20,844
June 11, 2025	33.18	32.87	32.87	33.2	32.41	40,327
June 10, 2025	33.07	33.09	33.09	33.25	32.64	43,250
June 09, 2025	33.27	32.79	32.79	33.27	32.26	44,200
June 06, 2025	31.69	32.65	32.65	32.85	31.69	64,400
June 05, 2025	32.15	31.25	31.25	32.5	30.81	46,929
June 04, 2025	31.01	32.1	32.1	32.23	31	70,100
June 03, 2025	29.88	31.05	31.05	31.1	29.88	32,744
June 02, 2025	29.24	30	30	30.07	29.24	25,421
May 30, 2025	29.51	29.46	29.46	29.66	29.1	24,000
May 29, 2025	30.62	29.66	29.66	30.62	29.53	19,400
May 28, 2025	31.18	30.17	30.17	31.18	29.91	25,530
May 27, 2025	31.16	31.27	31.27	31.28	30.65	42,944
May 23, 2025	30.35	30.42	30.42	30.79	30.03	39,296
May 22, 2025	31.17	31.29	31.29	31.6	30.79	32,030
May 21, 2025	30.86	30.54	30.54	31.72	30.14	35,600