Skip to main content

Fidelity Disruptors ETF (NQ: FDIF )

28.60 -0.05 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 28.48 29.00 27.91 28.60 14,979 -0.01(-0.03%)
Jun 20, 2024 28.75 28.81 28.55 28.61 3,435 -0.10(-0.35%)
Jun 18, 2024 28.71 28.80 28.68 28.71 14,010 +0.03(+0.10%)
Jun 17, 2024 28.55 28.77 28.49 28.68 11,892 +0.05(+0.17%)
Jun 14, 2024 28.53 28.63 28.50 28.63 5,039 -0.02(-0.07%)
Jun 13, 2024 28.81 28.86 28.57 28.65 29,104 -0.15(-0.52%)
Jun 12, 2024 28.76 29.05 28.76 28.80 16,044 +0.37(+1.30%)
Jun 11, 2024 28.36 28.47 28.26 28.43 10,625 -0.08(-0.28%)
Jun 10, 2024 28.27 28.51 28.27 28.51 81,009 +0.11(+0.39%)
Jun 07, 2024 28.34 28.55 28.34 28.40 10,691 -0.21(-0.73%)
Jun 06, 2024 28.66 28.66 28.52 28.61 12,567 +0.03(+0.10%)
Jun 05, 2024 28.24 28.58 28.24 28.58 10,413 +0.52(+1.85%)
Jun 04, 2024 28.10 28.12 27.96 28.06 10,044 -0.10(-0.35%)
Jun 03, 2024 28.13 28.16 27.82 28.16 13,015 +0.26(+0.93%)
May 31, 2024 27.96 27.96 27.64 27.90 8,134 -0.06(-0.21%)
May 30, 2024 28.06 28.16 27.96 27.96 10,636 -0.33(-1.17%)
May 29, 2024 28.23 28.36 28.21 28.29 6,301 -0.28(-0.98%)
May 28, 2024 28.59 28.61 28.49 28.57 11,458 -0.04(-0.14%)
May 24, 2024 28.48 28.64 28.48 28.61 4,599 +0.22(+0.77%)
May 23, 2024 28.89 28.89 28.32 28.39 5,642 -0.30(-1.04%)
May 22, 2024 28.71 28.78 28.57 28.69 6,971 +0.02(+0.07%)
May 21, 2024 28.72 28.73 28.62 28.67 8,872 -0.17(-0.59%)
May 20, 2024 28.70 28.87 28.70 28.84 5,114 +0.10(+0.35%)
May 17, 2024 28.74 28.75 28.62 28.74 10,055 +0.08(+0.28%)
May 16, 2024 28.69 28.78 28.66 28.66 5,408 -0.09(-0.31%)
May 15, 2024 28.43 28.75 28.43 28.75 4,341 +0.43(+1.52%)
May 14, 2024 28.17 28.32 28.16 28.32 20,520 +0.25(+0.89%)
May 13, 2024 28.13 28.22 28.07 28.07 17,975 -0.05(-0.18%)
May 10, 2024 28.29 28.36 28.09 28.12 15,908 -0.08(-0.28%)
May 09, 2024 28.13 28.23 28.13 28.20 5,380 +0.08(+0.28%)
May 08, 2024 28.02 28.13 28.02 28.12 6,639 -0.18(-0.63%)
May 07, 2024 28.32 28.41 28.26 28.30 10,736 +0.02(+0.07%)
May 06, 2024 28.03 28.29 28.03 28.28 16,774 +0.32(+1.14%)
May 03, 2024 27.92 28.04 27.92 27.96 3,957 +0.31(+1.12%)
May 02, 2024 27.40 27.68 27.38 27.65 20,277 +0.44(+1.60%)
May 01, 2024 27.14 27.67 27.06 27.22 6,261 +0.05(+0.20%)
Apr 30, 2024 27.47 27.47 27.16 27.16 3,393 -0.37(-1.34%)
Apr 29, 2024 27.57 27.58 27.43 27.53 11,026 -0.02(-0.07%)
Apr 26, 2024 27.35 27.61 27.35 27.55 5,331 +0.45(+1.68%)
Apr 25, 2024 26.87 27.15 26.82 27.10 8,129 -0.17(-0.64%)
Apr 24, 2024 27.49 27.51 27.13 27.27 5,639 -0.05(-0.18%)
Apr 23, 2024 26.99 27.38 26.99 27.32 19,337 +0.49(+1.82%)
Apr 22, 2024 26.71 26.88 26.48 26.83 11,204 +0.40(+1.51%)
Apr 19, 2024 26.78 26.84 26.36 26.43 8,471 -0.49(-1.82%)
Apr 18, 2024 26.99 26.99 26.86 26.92 4,985 -0.12(-0.44%)
Apr 17, 2024 27.21 27.22 27.03 27.04 10,200 -0.17(-0.62%)
Apr 16, 2024 27.19 27.31 27.16 27.21 3,787 -0.02(-0.07%)
Apr 15, 2024 27.88 27.94 27.23 27.23 23,241 -0.54(-1.94%)
Apr 12, 2024 28.08 28.08 27.67 27.77 13,316 -0.58(-2.04%)
Apr 11, 2024 28.20 28.40 28.04 28.35 4,763 +0.16(+0.57%)
Apr 10, 2024 28.16 28.22 28.06 28.19 10,233 -0.31(-1.09%)
Apr 09, 2024 28.40 28.56 28.32 28.50 11,096 +0.12(+0.42%)
Apr 08, 2024 28.28 28.45 28.28 28.38 13,884 +0.11(+0.39%)
Apr 05, 2024 28.00 28.33 28.00 28.27 15,449 +0.30(+1.07%)
Apr 04, 2024 28.54 28.70 27.97 27.97 9,127 -0.40(-1.41%)
Apr 03, 2024 28.16 28.51 28.16 28.37 4,991 +0.05(+0.18%)
Apr 02, 2024 28.33 28.33 28.09 28.32 16,666 -0.30(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.