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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	39.5	38.96	38.96	39.5	38.96	9,030
September 09, 2025	39.16	39.4	39.4	39.4	39.12	10,700
September 08, 2025	38.86	39.12	39.12	39.24	38.86	10,800
September 05, 2025	38.81	38.66	38.66	38.81	38.38	13,746
September 04, 2025	38.04	38.57	38.57	38.57	38.03	5,804
September 03, 2025	38.18	38.14	38.14	38.2	37.97	3,400
September 02, 2025	37.69	38.15	38.15	38.15	37.5	24,108
August 29, 2025	39.04	38.63	38.63	39.04	38.55	9,000
August 28, 2025	38.99	39.48	39.48	39.51	38.99	13,514
August 27, 2025	38.8	38.96	38.96	38.96	38.6	19,639
August 26, 2025	38.74	38.83	38.83	38.88	38.74	4,400
August 25, 2025	38.72	38.74	38.74	38.95	38.7	23,100
August 22, 2025	38	38.81	38.81	38.93	38	17,548
August 21, 2025	38.02	38.02	38.02	38.08	37.84	8,723
August 20, 2025	38.27	38.18	38.18	38.27	37.47	18,319
August 19, 2025	39.39	38.49	38.49	39.39	38.46	16,000
August 18, 2025	39.18	39.37	39.37	39.37	39.17	19,101
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

Fidelity Disruptive Technology ETF (FDTX) NASDAQ