Fidelity Disruptive Technology ETF (NQ: FDTX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	30.05	30.23	29.85	29.86	25,999	-0.63(-2.07%)
Jan 30, 2024	30.73	30.73	30.39	30.49	49,316	-0.26(-0.85%)
Jan 29, 2024	30.25	30.78	30.24	30.75	42,520	+0.55(+1.83%)
Jan 26, 2024	30.17	30.37	30.07	30.20	38,443	-0.09(-0.30%)
Jan 25, 2024	30.43	30.55	30.06	30.29	37,113	+0.09(+0.30%)
Jan 24, 2024	30.29	30.58	30.14	30.20	42,861	+0.39(+1.31%)
Jan 23, 2024	29.81	29.81	29.51	29.81	17,612	+0.04(+0.13%)
Jan 22, 2024	29.90	30.05	29.67	29.77	44,073	+0.20(+0.68%)
Jan 19, 2024	29.23	29.65	29.10	29.57	45,269	+0.56(+1.93%)
Jan 18, 2024	28.87	29.05	28.72	29.01	18,499	+0.48(+1.68%)
Jan 17, 2024	28.35	28.53	28.08	28.53	17,523	-0.07(-0.24%)
Jan 16, 2024	28.50	28.75	28.42	28.60	12,570	-0.06(-0.21%)
Jan 12, 2024	28.76	28.91	28.60	28.66	19,150	-0.09(-0.31%)
Jan 11, 2024	28.71	28.86	28.31	28.75	32,948	+0.20(+0.70%)
Jan 10, 2024	28.27	28.62	28.23	28.55	36,156	+0.32(+1.13%)
Jan 09, 2024	27.88	28.32	27.88	28.23	14,582	+0.13(+0.46%)
Jan 08, 2024	27.51	28.10	27.51	28.10	12,709	+0.80(+2.93%)
Jan 05, 2024	27.16	27.49	27.16	27.30	14,537	+0.14(+0.52%)
Jan 04, 2024	27.01	27.31	26.96	27.16	22,485	-0.02(-0.07%)
Jan 03, 2024	27.18	27.39	27.03	27.18	29,509	-0.57(-2.05%)
Jan 02, 2024	28.21	28.22	27.42	27.75	61,118	-0.76(-2.67%)
Dec 29, 2023	28.74	28.86	28.43	28.51	64,147	-0.23(-0.80%)
Dec 28, 2023	28.90	28.90	28.62	28.74	35,513	+0.07(+0.24%)
Dec 27, 2023	28.65	28.72	28.62	28.67	36,520	+0.10(+0.35%)
Dec 26, 2023	28.43	28.65	28.43	28.57	20,949	+0.20(+0.70%)
Dec 22, 2023	28.53	28.55	28.27	28.37	21,026	-0.11(-0.39%)
Dec 21, 2023	28.34	28.49	28.26	28.48	16,036	+0.60(+2.16%)
Dec 20, 2023	28.34	28.58	27.88	27.88	30,025	-0.59(-2.07%)
Dec 19, 2023	28.32	28.56	28.32	28.47	25,627	+0.16(+0.57%)
Dec 18, 2023	28.17	28.42	28.13	28.31	51,554	+0.14(+0.50%)
Dec 15, 2023	28.13	28.28	28.09	28.17	25,558	+0.13(+0.46%)
Dec 14, 2023	28.03	28.18	27.75	28.04	39,282	+0.16(+0.57%)
Dec 13, 2023	27.61	27.93	27.46	27.88	17,177	+0.40(+1.46%)
Dec 12, 2023	27.25	27.51	27.25	27.48	40,267	+0.19(+0.70%)
Dec 11, 2023	27.04	27.29	27.02	27.29	13,151	+0.27(+1.00%)
Dec 08, 2023	26.75	27.04	26.75	27.02	18,732	+0.18(+0.67%)
Dec 07, 2023	26.65	26.91	26.65	26.84	11,244	+0.31(+1.17%)
Dec 06, 2023	27.02	27.02	26.53	26.53	7,992	-0.30(-1.12%)
Dec 05, 2023	26.60	26.87	26.57	26.83	14,617	+0.03(+0.11%)
Dec 04, 2023	26.85	26.85	26.48	26.80	15,298	-0.27(-1.00%)
Dec 01, 2023	26.70	27.11	26.70	27.07	11,628	+0.18(+0.67%)
Nov 30, 2023	27.02	27.09	26.64	26.89	13,532	+0.03(+0.11%)
Nov 29, 2023	26.84	27.00	26.80	26.86	11,991	+0.30(+1.13%)
Nov 28, 2023	26.30	26.58	26.30	26.56	14,694	+0.24(+0.91%)
Nov 27, 2023	26.25	26.45	26.25	26.32	22,755	+0.07(+0.27%)
Nov 24, 2023	26.22	26.30	26.20	26.25	3,841	-0.02(-0.08%)
Nov 22, 2023	26.27	26.39	26.14	26.27	15,551	+0.07(+0.27%)
Nov 21, 2023	26.25	26.26	26.05	26.20	15,479	-0.18(-0.68%)
Nov 20, 2023	25.94	26.42	25.94	26.38	10,165	+0.42(+1.62%)
Nov 17, 2023	25.84	25.97	25.77	25.96	17,930	+0.20(+0.78%)
Nov 16, 2023	25.68	25.81	25.65	25.76	11,053	-0.10(-0.39%)
Nov 15, 2023	25.99	26.00	25.72	25.86	12,593	+0.02(+0.08%)
Nov 14, 2023	25.68	25.95	25.68	25.84	18,898	+0.66(+2.62%)
Nov 13, 2023	25.05	25.25	24.93	25.18	15,401	+0.08(+0.32%)
Nov 10, 2023	24.62	25.16	24.54	25.10	11,427	+0.54(+2.20%)
Nov 09, 2023	24.79	25.00	24.55	24.56	10,737	-0.12(-0.49%)
Nov 08, 2023	24.65	24.68	24.42	24.68	10,895	+0.18(+0.73%)
Nov 07, 2023	24.25	24.63	24.19	24.50	17,148	+0.51(+2.13%)
Nov 06, 2023	24.09	24.09	23.75	23.99	13,030	-0.01(-0.04%)
Nov 03, 2023	23.65	24.05	23.65	24.00	9,192	+0.55(+2.32%)
Nov 02, 2023	23.46	23.54	23.33	23.45	5,906	+0.23(+1.01%)
Nov 01, 2023	23.03	23.22	22.86	23.22	17,544	+0.34(+1.49%)
Oct 31, 2023	22.66	22.93	22.66	22.88	1,690	+0.11(+0.48%)
Oct 30, 2023	22.68	22.79	22.64	22.77	14,477	+0.33(+1.47%)
Oct 27, 2023	22.44	22.49	22.40	22.44	4,326	+0.01(+0.04%)
Oct 26, 2023	22.66	22.77	22.25	22.43	9,233	-0.33(-1.45%)
Oct 25, 2023	23.42	23.42	22.74	22.76	4,097	-0.84(-3.56%)
Oct 24, 2023	23.37	23.67	23.37	23.60	5,105	+0.34(+1.46%)
Oct 23, 2023	22.91	23.49	22.89	23.26	9,290	+0.08(+0.35%)
Oct 20, 2023	23.59	23.67	23.05	23.18	31,607	-0.54(-2.28%)
Oct 19, 2023	24.00	24.10	23.69	23.72	9,536	+0.04(+0.17%)
Oct 18, 2023	23.98	23.98	23.65	23.68	3,152	-0.50(-2.07%)
Oct 17, 2023	23.95	24.37	23.84	24.18	3,847	-0.02(-0.08%)
Oct 16, 2023	23.76	24.23	23.86	24.20	12,039	+0.43(+1.81%)
Oct 13, 2023	24.20	24.20	23.72	23.77	7,479	-0.50(-2.06%)
Oct 12, 2023	24.43	24.60	24.25	24.27	2,891	-0.13(-0.53%)
Oct 11, 2023	24.28	24.50	24.28	24.40	9,657	+0.20(+0.83%)
Oct 10, 2023	23.96	24.46	23.96	24.20	9,292	+0.25(+1.04%)
Oct 09, 2023	23.64	24.03	23.64	23.95	3,225	-0.06(-0.25%)
Oct 06, 2023	23.19	24.07	23.19	24.01	5,055	+0.68(+2.91%)
Oct 05, 2023	23.45	23.45	23.15	23.33	1,381	-0.08(-0.34%)
Oct 04, 2023	23.23	23.41	23.13	23.41	13,106	+0.33(+1.43%)
Oct 03, 2023	23.62	23.62	23.00	23.08	11,695	-0.62(-2.62%)
Oct 02, 2023	23.61	23.84	23.58	23.70	11,327	+0.11(+0.47%)
Sep 29, 2023	23.86	23.86	23.53	23.59	5,466	+0.25(+1.07%)
Sep 28, 2023	23.02	23.48	22.99	23.34	3,663	+0.14(+0.60%)
Sep 27, 2023	23.16	23.24	23.01	23.20	4,590	+0.22(+0.96%)
Sep 26, 2023	23.18	23.18	22.94	22.98	24,798	-0.41(-1.75%)
Sep 25, 2023	23.14	23.39	23.35	23.39	2,768	+0.08(+0.34%)
Sep 22, 2023	23.50	23.52	23.30	23.31	5,564	+0.06(+0.26%)
Sep 21, 2023	23.55	23.62	23.25	23.25	10,550	-0.66(-2.76%)
Sep 20, 2023	24.34	24.35	23.91	23.91	10,390	-0.35(-1.44%)
Sep 19, 2023	24.17	24.30	24.05	24.26	5,017	-0.08(-0.33%)
Sep 18, 2023	24.31	24.44	24.29	24.34	7,230	-0.09(-0.37%)
Sep 15, 2023	24.68	24.68	24.38	24.43	14,573	-0.51(-2.04%)
Sep 14, 2023	25.00	25.05	24.92	24.94	3,922	+0.04(+0.16%)
Sep 13, 2023	25.00	25.03	24.88	24.90	4,118	-0.05(-0.20%)
Sep 12, 2023	25.22	25.23	24.95	24.95	8,101	-0.47(-1.85%)
Sep 11, 2023	25.30			25.42	4,820	-0.20(-0.78%)
Sep 06, 2023				25.62	0	-0.01(-0.04%)
Sep 05, 2023	25.40	25.71	25.34	25.63	9,396	+0.05(+0.20%)
Sep 01, 2023	25.64	25.78	25.56	25.58	7,606	+0.07(+0.27%)
Aug 31, 2023	25.26	25.63	25.26	25.51	5,901	+0.24(+0.95%)
Aug 30, 2023	24.97	25.34	24.97	25.27	13,297	+0.24(+0.96%)
Aug 29, 2023	24.37	25.08	24.37	25.03	21,123	+0.50(+2.05%)
Aug 28, 2023	24.52	24.60	24.38	24.53	11,806	+0.11(+0.44%)
Aug 25, 2023	24.15	24.48	23.98	24.42	7,918	+0.17(+0.69%)
Aug 24, 2023	25.35	25.35	24.25	24.25	6,341	-0.60(-2.40%)
Aug 23, 2023	24.57	24.98	24.57	24.85	13,037	+0.45(+1.84%)
Aug 22, 2023	24.58	24.61	24.35	24.40	13,718	-0.08(-0.33%)
Aug 21, 2023	23.92	24.48	23.92	24.48	36,832	+0.47(+1.98%)
Aug 18, 2023	23.53	24.01	23.53	24.01	9,830	-0.11(-0.47%)
Aug 17, 2023	24.52	24.55	24.06	24.12	20,495	-0.45(-1.85%)
Aug 16, 2023	24.72	24.86	24.57	24.57	13,110	-0.25(-1.03%)
Aug 15, 2023	25.14	25.14	24.83	24.83	7,761	-0.47(-1.87%)
Aug 14, 2023	24.75	25.32	24.75	25.30	46,365	+0.35(+1.39%)
Aug 11, 2023	25.02	25.18	24.92	24.96	9,690	-0.31(-1.22%)
Aug 10, 2023	25.40	25.74	25.25	25.27	3,965	+0.11(+0.42%)
Aug 09, 2023	25.52	25.52	25.00	25.16	22,064	-0.31(-1.23%)
Aug 08, 2023	25.57	25.57	25.23	25.47	13,951	-0.55(-2.12%)
Aug 07, 2023	26.00	26.02	25.85	26.02	9,728	+0.14(+0.56%)
Aug 04, 2023	26.16	26.29	25.85	25.88	8,011	-0.01(-0.04%)
Aug 03, 2023	25.98	26.14	25.81	25.89	21,788	-0.16(-0.62%)
Aug 02, 2023	26.69	26.69	25.82	26.05	27,842	-1.13(-4.15%)
Aug 01, 2023	27.00	27.23	26.99	27.18	7,328	-0.05(-0.19%)
Jul 31, 2023	27.00	27.29	27.00	27.23	15,083	+0.26(+0.96%)
Jul 28, 2023	26.66	27.02	26.66	26.97	15,533	+0.59(+2.24%)
Jul 27, 2023	26.67	27.00	26.28	26.38	13,825	-0.06(-0.23%)
Jul 26, 2023	26.40	26.53	26.20	26.44	6,968	-0.21(-0.79%)
Jul 25, 2023	26.70	26.79	26.63	26.65	4,375	+0.21(+0.79%)
Jul 24, 2023	26.63	26.63	26.38	26.44	19,109	-0.05(-0.19%)
Jul 21, 2023	26.82	26.82	26.45	26.49	11,485	-0.02(-0.07%)
Jul 20, 2023	27.10	27.17	26.50	26.51	19,709	-1.05(-3.81%)
Jul 19, 2023	27.69	27.85	27.45	27.56	14,797	+0.00(+0.00%)
Jul 18, 2023	27.20	27.63	27.11	27.56	20,127	+0.27(+0.99%)
Jul 17, 2023	27.12	27.44	27.04	27.29	11,584	+0.25(+0.94%)
Jul 14, 2023	27.11	27.44	26.96	27.04	16,036	-0.16(-0.60%)
Jul 13, 2023	26.77	27.20	26.77	27.20	16,998	+0.65(+2.45%)
Jul 12, 2023	26.41	26.56	26.38	26.55	21,493	+0.45(+1.72%)
Jul 11, 2023	26.01	26.10	25.76	26.10	7,941	+0.37(+1.44%)
Jul 10, 2023	25.43	25.76	25.43	25.73	6,079	+0.23(+0.90%)
Jul 07, 2023	25.53	25.82	25.50	25.50	7,731	+0.02(+0.08%)
Jul 06, 2023	25.39	25.51	25.21	25.48	17,338	-0.46(-1.79%)
Jul 05, 2023	25.75	25.98	25.74	25.95	16,298	+0.07(+0.25%)
Jul 03, 2023	25.96	26.00	25.82	25.88	17,802	+0.08(+0.31%)
Jun 30, 2023	25.91	25.99	25.79	25.80	10,607	+0.40(+1.57%)
Jun 29, 2023	25.60	25.64	25.36	25.40	9,435	-0.18(-0.70%)
Jun 28, 2023	25.30	25.83	25.30	25.58	12,759	+0.18(+0.71%)
Jun 27, 2023	24.89	25.51	24.89	25.40	13,107	+0.52(+2.09%)
Jun 26, 2023	25.17	25.48	24.88	24.88	5,428	-0.33(-1.31%)
Jun 23, 2023	25.06	25.30	25.05	25.21	13,201	-0.26(-1.02%)
Jun 22, 2023	25.13	25.51	25.13	25.47	7,114	+0.19(+0.75%)
Jun 21, 2023	25.56	25.56	25.07	25.28	39,274	-0.39(-1.52%)
Jun 20, 2023	25.57	25.82	25.49	25.67	11,297	-0.13(-0.50%)
Jun 16, 2023	26.32	26.32	25.80	25.80	64,396	-0.22(-0.85%)
Jun 15, 2023	25.53	26.15	25.53	26.02	25,311	+0.25(+0.97%)
Jun 14, 2023	25.75	25.77	25.38	25.77	15,159	+0.05(+0.18%)
Jun 13, 2023	25.42	25.84	25.42	25.72	58,954	+0.21(+0.81%)

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.