Fidelity Crypto Industry and Digital Payments ETF (FDIG) NASDAQ

39.73

+0.43(+1.09%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202539.8639.339.339.8638.1151,398
September 04, 202539.6939.3339.3339.9439.0833,418
September 03, 202541.1539.9739.9741.1539.6730,200
September 02, 202539.6540.7940.7940.838.7144,221
August 29, 202540.3840.5240.5241.1839.846,391
August 28, 202540.340.2940.2940.7440.140,447
August 27, 20254039.8939.8940.2439.2650,300
August 26, 202538.9139.939.939.938.9153,490
August 25, 202538.8439.1939.1939.5538.3174,201
August 22, 202537.7439.6639.6639.937.560,627
August 21, 202537.8637.6837.6837.9437.318,943
August 20, 202537.7138383836.247,928
August 19, 202539.737.7737.7739.737.4299,994
August 18, 202538.339.4539.4539.9538.23301,014
August 15, 202538.7538.3938.3938.8137.6680,700
August 14, 202537.8238.6938.6938.7336.9876,450
August 13, 202537.6637.5837.5838.2536.9968,924
August 12, 202537.2637.2637.2637.4636.7564,339
August 11, 202536.8936.736.737.7236.6950,733
August 08, 202537.1436.4936.4937.443633,869
August 07, 202537.5636.9436.9438.1336.2136,679
August 06, 202536.3736.9136.9137.1736.121,300
August 05, 202536.41363636.4135.3345,201
August 04, 202535.4136.336.336.4635.1449,015
August 01, 202536.1635.135.136.1634.5392,821
July 31, 202537.4937.5437.5438.4137.4837,800
July 30, 202537.6537.1537.1538.2236.7550,550
July 29, 202538.5337.2637.2638.5736.964,100
July 28, 202539.8338.4938.4939.8338.4184,520
July 25, 202539.2739.3439.3439.5538.6461,636
July 24, 202540.239.6639.6640.3639.65185,636
July 23, 202540.1840.1840.1840.2339.0781,835
July 22, 202540.2440.3640.3640.3638.6681,518
July 21, 202540.6839.6439.6441.7139.61124,572
July 18, 202540.7539.9239.9241.4639.45114,700
July 17, 202538.9240.0640.0640.3138.72111,909
July 16, 202538.4639.1239.1239.2938.1861,815
July 15, 202538.3637.7937.7938.4537.4249,900
July 14, 202538.2438.5638.5639.4538.1275,905
July 11, 202538.8237.7737.7738.9737.562,922
July 10, 202537.8538.4538.4538.4937.3341,960
July 09, 202537.2937.8537.8537.8736.3838,100
July 08, 202537.6636.9936.9937.9936.7558,200
July 07, 202537.5936.8636.8637.593651,918
July 03, 202537.6337.8137.8138.2537.4834,927
July 02, 202535.8237.4137.4137.4135.8257,063
July 01, 202535.0935.2835.2835.9635.0456,631
June 30, 202535.2135.635.635.7434.9949,000
June 27, 202535.1234.8434.8435.1534.3229,136
June 26, 202533.8635.1235.1235.1433.5156,700
June 25, 202534.1233.9233.9234.533.5641,642
June 24, 202532.1633.6333.6333.7432.1668,132
June 23, 202531.6131.631.632.0130.5231,029
June 20, 202532.5532.0632.0632.6831.6737,422
June 18, 202531.332.0632.0632.1430.8131,844
June 17, 20253231.4231.4232.0330.8822,800
June 16, 202531.5832.4832.4832.5431.7727,574
June 13, 202531.4831.2231.2231.8230.7537,300
June 12, 202532.3732.2332.2332.9432.1220,844
June 11, 202533.1832.8732.8733.232.4140,327