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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fidelity Disruptive Technology ETF (FDTX) NASDAQ