Skip to main content

Fidelity Disruptors ETF (NQ: FDIF )

30.58 +0.21 (+0.69%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 30.68 30.76 30.58 30.58 3,460 +0.21(+0.69%)
Oct 31, 2024 30.62 30.64 30.33 30.37 4,205 -0.48(-1.56%)
Oct 30, 2024 30.88 31.08 30.85 30.85 5,104 -0.12(-0.39%)
Oct 29, 2024 30.89 30.97 30.89 30.97 3,493 +0.18(+0.58%)
Oct 28, 2024 30.72 30.90 30.72 30.79 6,156 +0.08(+0.26%)
Oct 25, 2024 30.86 30.97 30.64 30.71 19,125 +0.09(+0.29%)
Oct 24, 2024 30.64 30.70 30.56 30.62 2,116 +0.12(+0.39%)
Oct 23, 2024 30.76 30.76 30.36 30.50 3,646 -0.42(-1.36%)
Oct 22, 2024 30.86 30.92 30.81 30.92 5,997 -0.08(-0.26%)
Oct 21, 2024 30.94 31.03 30.83 31.00 16,538 -0.10(-0.32%)
Oct 18, 2024 31.04 31.11 31.04 31.10 5,170 +0.31(+1.01%)
Oct 17, 2024 30.91 30.95 30.79 30.79 4,523 +0.05(+0.16%)
Oct 16, 2024 30.67 30.76 30.61 30.74 7,607 +0.08(+0.26%)
Oct 15, 2024 31.05 31.05 30.62 30.66 27,229 -0.41(-1.32%)
Oct 14, 2024 31.00 31.12 31.00 31.07 8,391 +0.17(+0.55%)
Oct 11, 2024 30.68 30.90 30.68 30.90 5,273 +0.35(+1.15%)
Oct 10, 2024 30.36 30.55 30.36 30.55 3,244 +0.05(+0.16%)
Oct 09, 2024 30.34 30.51 30.34 30.50 8,062 +0.09(+0.31%)
Oct 08, 2024 30.20 30.41 30.20 30.41 8,221 +0.20(+0.65%)
Oct 07, 2024 30.49 30.49 30.14 30.21 28,069 -0.25(-0.82%)
Oct 04, 2024 30.31 30.46 30.16 30.46 5,044 +0.47(+1.57%)
Oct 03, 2024 29.99 30.15 29.97 29.99 5,354 -0.19(-0.63%)
Oct 02, 2024 30.04 30.18 30.04 30.18 3,173 +0.14(+0.47%)
Oct 01, 2024 30.21 30.21 29.88 30.04 2,167 -0.30(-0.99%)
Sep 30, 2024 30.26 30.34 30.08 30.34 8,145 +0.08(+0.26%)
Sep 27, 2024 30.37 30.49 30.26 30.26 3,421 -0.11(-0.36%)
Sep 26, 2024 30.47 30.47 30.23 30.37 3,583 +0.40(+1.33%)
Sep 25, 2024 30.06 30.11 29.93 29.97 4,702 -0.08(-0.27%)
Sep 24, 2024 29.94 30.05 29.76 30.05 12,033 +0.22(+0.74%)
Sep 23, 2024 29.82 29.88 29.79 29.83 4,983 +0.09(+0.30%)
Sep 20, 2024 29.69 29.74 29.58 29.74 4,665 -0.12(-0.42%)
Sep 19, 2024 29.77 29.97 29.77 29.86 4,769 +0.59(+2.01%)
Sep 18, 2024 29.28 29.56 29.19 29.27 8,691 +0.00(+0.00%)
Sep 17, 2024 29.43 29.43 29.24 29.27 16,326 -0.02(-0.08%)
Sep 16, 2024 29.23 29.30 29.13 29.30 5,697 +0.04(+0.15%)
Sep 13, 2024 28.95 29.37 28.95 29.25 9,827 +0.17(+0.58%)
Sep 12, 2024 28.90 29.13 28.90 29.08 5,581 +0.24(+0.82%)
Sep 11, 2024 28.45 28.85 28.45 28.85 2,568 +0.42(+1.49%)
Sep 10, 2024 28.41 28.45 28.12 28.43 9,493 +0.02(+0.07%)
Sep 09, 2024 28.34 28.48 28.33 28.41 13,276 +0.39(+1.39%)
Sep 06, 2024 28.57 28.57 27.98 28.02 10,529 -0.63(-2.20%)
Sep 05, 2024 28.78 28.78 28.52 28.65 4,710 +0.03(+0.10%)
Sep 04, 2024 28.60 28.85 28.59 28.62 3,977 -0.15(-0.52%)
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.