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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.25	38.98	38.98	39.46	38.25	16,016
February 19, 2026	38.38	38.54	38.54	38.57	38.23	20,429
February 18, 2026	38.29	38.83	38.83	39.17	38.25	19,400
February 17, 2026	38.06	38.26	38.26	38.45	37.68	19,228
February 13, 2026	38.24	38.49	38.49	38.82	38.1	20,629
February 12, 2026	39.34	38.18	38.18	39.37	38.02	21,400
February 11, 2026	39.94	39.2	39.2	39.94	38.81	13,300
February 10, 2026	39.4	39.26	39.26	39.69	39.22	30,920
February 09, 2026	38.3	39.11	39.11	39.25	38.17	15,216
February 06, 2026	37.59	38.39	38.39	38.42	37.5	19,607
February 05, 2026	37.5	37.27	37.27	37.88	37.08	19,000
February 04, 2026	39.03	38.08	38.08	39.03	37.6	17,330
February 03, 2026	40.74	39.13	39.13	40.74	38.6	26,900
February 02, 2026	40.06	40.57	40.57	40.94	40.06	14,131
January 30, 2026	40.93	40.31	40.31	41.12	40.15	8,809
January 29, 2026	41.72	41.18	41.18	41.72	40.31	36,200
January 28, 2026	42.34	42.2	42.2	42.47	42.11	15,940
January 27, 2026	41.96	42.01	42.01	42.15	41.76	19,000
January 26, 2026	41.21	41.47	41.47	41.64	41.21	10,500
January 23, 2026	40.87	41.12	41.12	41.35	40.87	15,300
January 22, 2026	40.89	40.76	40.76	40.89	40.54	25,322
January 21, 2026	40.11	40.25	40.25	40.6	39.82	33,700
January 20, 2026	39.71	39.86	39.86	40.41	39.71	45,400
January 16, 2026	41.19	40.84	40.84	41.2	40.82	17,909
January 15, 2026	41.47	40.93	40.93	41.55	40.9	21,338
January 14, 2026	41.26	40.84	40.84	41.34	40.56	19,235
January 13, 2026	42	41.63	41.63	42.15	41.51	22,500
January 12, 2026	41.27	41.93	41.93	42	41.27	17,410
January 09, 2026	41.53	41.64	41.64	41.7	41.24	8,710
January 08, 2026	42.12	41.52	41.52	42.12	41.34	13,203
January 07, 2026	41.95	42.2	42.2	42.47	41.92	21,308
January 06, 2026	41.63	42.17	42.17	42.17	41.57	13,400
January 05, 2026	41.51	41.43	41.43	41.76	41.38	22,037
January 02, 2026	41.28	40.87	40.87	41.96	40.7	13,400
December 31, 2025	41.05	40.74	40.74	41.05	40.66	9,513
December 30, 2025	41.11	41.05	41.05	41.3	41.05	10,700
December 29, 2025	40.96	41.13	41.13	41.21	40.91	9,231
December 26, 2025	41.29	41.28	41.28	41.34	41.24	13,610
December 24, 2025	41.14	41.24	41.24	41.25	41.12	4,315
December 23, 2025	40.83	41.16	41.16	41.18	40.75	12,238
December 22, 2025	41.06	40.97	40.97	41.11	40.92	8,932
December 19, 2025	40.23	40.56	40.56	40.66	40.23	14,200
December 18, 2025	40.09	39.98	39.98	40.28	39.88	8,800
December 17, 2025	40.22	39.18	39.18	40.27	39.16	17,700
December 16, 2025	39.66	40.06	40.06	40.07	39.65	12,700
December 15, 2025	40.75	39.88	39.88	40.75	39.88	21,405
December 12, 2025	41.17	40.37	40.37	41.23	40.19	18,413
December 11, 2025	41.31	41.4	41.4	41.46	40.99	18,000
December 10, 2025	41.26	41.7	41.7	41.79	41.15	11,000
December 09, 2025	41.03	41.3	41.3	41.36	41.02	6,300
December 08, 2025	41.24	41.17	41.17	41.51	40.99	15,800
December 05, 2025	41.08	41.18	41.18	41.45	41.07	14,001
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

Fidelity Disruptive Technology ETF (FDTX) NASDAQ