Fidelity Disruptive Technology ETF - FDTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.88	40.81	40.81	40.88	40.63	9,520
December 03, 2025	40.35	40.76	40.76	40.76	40.19	8,000
December 02, 2025	40.27	40.32	40.32	40.48	40.19	11,772
December 01, 2025	39.72	39.9	39.9	40.16	39.62	7,300
November 28, 2025	39.81	40.07	40.07	40.13	39.81	10,801
November 26, 2025	39.66	39.63	39.63	39.77	39.37	12,230
November 25, 2025	38.83	39.39	39.39	39.43	38.54	13,400
November 24, 2025	38.29	39.14	39.14	39.2	38.29	14,700
November 21, 2025	37.83	38	38	38.36	37.09	18,049
November 20, 2025	40.15	37.84	37.84	40.16	37.79	32,444
November 19, 2025	39.11	39.16	39.16	39.62	38.73	19,905
November 18, 2025	39.13	39.07	39.07	39.38	38.78	21,700
November 17, 2025	40.25	39.76	39.76	40.57	39.52	14,100
November 14, 2025	39.6	40.45	40.45	40.87	39.55	25,930
November 13, 2025	41.35	40.43	40.43	41.35	40.24	27,450
November 12, 2025	42.28	41.58	41.58	42.28	41.5	19,300
November 11, 2025	42.18	42.05	42.05	42.28	41.89	21,100
November 10, 2025	42.08	42.52	42.52	42.57	41.98	23,400
November 07, 2025	40.96	41.39	41.39	41.39	40.19	27,400
November 06, 2025	42.26	41.51	41.51	42.38	41.4	15,616
November 05, 2025	41.81	42.07	42.07	42.35	41.69	15,930
November 04, 2025	42.14	41.82	41.82	42.7	41.78	31,607
November 03, 2025	43.64	43.36	43.36	43.8	43.15	30,500
October 31, 2025	43.24	43.16	43.16	43.4	42.86	12,507
October 30, 2025	42.56	42.39	42.39	42.89	42.38	12,900
October 29, 2025	43.23	43.16	43.16	43.34	43	15,009
October 28, 2025	42.89	43.01	43.01	43.16	42.8	17,600
October 27, 2025	42.65	42.81	42.81	42.83	42.55	28,900
October 24, 2025	42.04	42.1	42.1	42.28	42.04	17,835
October 23, 2025	40.7	41.47	41.47	41.52	40.7	22,706
October 22, 2025	41.29	40.87	40.87	41.29	40.48	31,000
October 21, 2025	41.35	41.48	41.48	41.52	41.17	7,933
October 20, 2025	41.08	41.42	41.42	41.53	41.08	15,528
October 17, 2025	40.42	40.79	40.79	40.85	40.42	10,608
October 16, 2025	41.39	40.7	40.7	41.43	40.56	24,811
October 15, 2025	41.33	40.88	40.88	41.33	40.66	10,518
October 14, 2025	40.53	40.73	40.73	41.1	40	16,100
October 13, 2025	41.14	41.25	41.25	41.28	40.88	27,900
October 10, 2025	42.21	40.27	40.27	42.21	40.26	45,781
October 09, 2025	42.29	42.06	42.06	42.29	41.81	24,393
October 08, 2025	41.33	42.17	42.17	42.17	41.33	15,000
October 07, 2025	42.17	41.32	41.32	42.17	41.06	17,600
October 06, 2025	41.69	41.85	41.85	42.06	41.61	25,200
October 03, 2025	41.31	41.02	41.02	41.43	40.8	14,900
October 02, 2025	41.21	41.16	41.16	41.27	40.89	11,728
October 01, 2025	40.23	40.85	40.85	40.88	40.23	10,200
September 30, 2025	40.54	40.56	40.56	40.59	40.2	27,204
September 29, 2025	40.62	40.59	40.59	40.71	40.49	14,008
September 26, 2025	40.21	40.21	40.21	40.22	39.97	11,133
September 25, 2025	40	40.31	40.31	40.43	39.8	12,910
September 24, 2025	40.86	40.5	40.5	40.87	40.21	7,834
September 23, 2025	41.34	40.7	40.7	41.34	40.65	14,600
September 22, 2025	40.75	41.2	41.2	41.27	40.75	11,145
September 19, 2025	40.65	40.95	40.95	41.01	40.65	20,548
September 18, 2025	40	40.6	40.6	40.66	40	36,600
September 17, 2025	39.59	39.5	39.5	39.62	39.19	10,200
September 16, 2025	39.54	39.52	39.52	39.57	39.36	36,032
September 15, 2025	39.26	39.54	39.54	39.55	39.26	15,638
September 12, 2025	39.16	39.17	39.17	39.3	39.14	19,238
September 11, 2025	38.98	39.3	39.3	39.5	38.8	7,900

Fidelity Disruptive Technology ETF (FDTX) NASDAQ