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	42,521	+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%)

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.