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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.33	39.24	39.24	39.33	39.14	24,516
August 14, 2025	39.27	39.28	39.28	39.38	39.11	78,800
August 13, 2025	39.83	39.46	39.46	39.83	39.35	21,122
August 12, 2025	39.07	39.45	39.45	39.46	39.01	15,022
August 11, 2025	39.28	38.77	38.77	39.37	38.77	23,400
August 08, 2025	39.62	39.53	39.53	39.72	39.34	18,902
August 07, 2025	40.34	39.64	39.64	40.38	39.27	13,600
August 06, 2025	39.26	39.81	39.81	39.83	39.26	11,410
August 05, 2025	39.53	39.03	39.03	39.53	38.95	20,100
August 04, 2025	38.91	39.27	39.27	39.27	38.91	21,429
August 01, 2025	38.9	38.46	38.46	38.92	38.29	51,741
July 31, 2025	40.54	39.65	39.65	40.54	39.64	25,501
July 30, 2025	39.9	39.87	39.87	40.05	39.68	9,600
July 29, 2025	40.11	39.75	39.75	40.11	39.6	14,300
July 28, 2025	40.07	40.01	40.01	40.18	39.9	9,923
July 25, 2025	39.73	39.92	39.92	40.02	39.73	9,100
July 24, 2025	39.77	39.75	39.75	39.83	39.63	20,349
July 23, 2025	39.31	39.58	39.58	39.63	39.26	19,400
July 22, 2025	39.66	39.37	39.37	39.66	39.01	20,109
July 21, 2025	39.64	39.68	39.68	39.85	39.64	17,100
July 18, 2025	39.65	39.58	39.58	39.65	39.39	12,900
July 17, 2025	39.24	39.6	39.6	39.65	39.17	8,237
July 16, 2025	38.99	39.05	39.05	39.08	38.55	15,500
July 15, 2025	39.1	38.96	38.96	39.1	38.91	21,130
July 14, 2025	38.45	38.7	38.7	38.85	38.43	24,657
July 11, 2025	38.74	38.55	38.55	38.86	38.53	13,146
July 10, 2025	39.3	38.86	38.86	39.32	38.64	22,800
July 09, 2025	39.05	39.23	39.23	39.3	39.03	20,200
July 08, 2025	39.11	39.06	39.06	39.11	38.88	11,707
July 07, 2025	39.06	38.93	38.93	39.21	38.81	18,129
July 03, 2025	39.02	39.25	39.25	39.34	39.02	5,100
July 02, 2025	38.42	38.54	38.54	38.77	38.36	29,223
July 01, 2025	38.95	38.62	38.62	39.02	38.39	16,500
June 30, 2025	39.03	39.01	39.01	39.1	38.95	18,900
June 27, 2025	38.74	38.9	38.9	38.95	38.58	25,700
June 26, 2025	38.41	38.62	38.62	38.64	38.15	13,100
June 25, 2025	38.19	38.15	38.15	38.27	38.01	5,100
June 24, 2025	37.54	38.04	38.04	38.04	37.54	10,100
June 23, 2025	36.57	37.12	37.12	37.12	36.32	32,419
June 20, 2025	37.37	36.8	36.8	37.37	36.71	17,100
June 18, 2025	37.28	37.17	37.17	37.38	37.1	27,025
June 17, 2025	37.05	37	37	37.28	37	14,200
June 16, 2025	36.95	37.28	37.28	37.38	36.95	15,120
June 13, 2025	36.77	36.5	36.5	36.99	36.5	16,100
June 12, 2025	37.14	37.28	37.28	37.3	37.14	19,100
June 11, 2025	37.29	36.97	36.97	37.46	36.97	34,118
June 10, 2025	37.17	37.27	37.27	37.27	37.03	13,307
June 09, 2025	37.27	37.16	37.16	37.34	37.07	22,700
June 06, 2025	37.05	37.15	37.15	37.18	36.93	18,700
June 05, 2025	36.67	36.71	36.71	37.04	36.58	20,035
June 04, 2025	36.15	36.4	36.4	36.48	36.15	23,400
June 03, 2025	35.79	36.11	36.11	36.11	35.73	21,329
June 02, 2025	35.28	35.71	35.71	35.82	35.23	10,944
May 30, 2025	35.31	35.47	35.47	35.47	35.05	39,400
May 29, 2025	36.05	35.35	35.35	36.05	35.35	7,035
May 28, 2025	35.71	35.55	35.55	35.82	35.46	11,600
May 27, 2025	35.47	35.65	35.65	35.78	35.47	11,868
May 23, 2025	34.66	34.99	34.99	35.16	34.66	13,953
May 22, 2025	35.05	35.24	35.24	35.48	35.05	8,700
May 21, 2025	35.39	35.14	35.14	35.78	35.06	7,031

Fidelity Disruptive Technology ETF (FDTX) NASDAQ