Skip to main content

Fidelity Disruptors ETF (NQ: FDIF )

32.92 -0.07 (-0.21%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 33.31 33.39 32.95 32.99 9,752 -0.23(-0.69%)
Dec 06, 2024 33.03 33.31 33.03 33.22 3,224 +0.25(+0.76%)
Dec 05, 2024 33.22 33.22 32.97 32.97 8,048 -0.25(-0.76%)
Dec 04, 2024 33.00 33.22 33.00 33.22 6,582 +0.42(+1.28%)
Dec 03, 2024 32.69 32.81 32.69 32.80 7,384 +0.08(+0.24%)
Dec 02, 2024 32.55 32.72 32.52 32.72 10,232 +0.20(+0.62%)
Nov 29, 2024 32.47 32.54 32.47 32.52 2,352 +0.22(+0.68%)
Nov 27, 2024 32.38 32.44 32.14 32.30 8,372 -0.06(-0.19%)
Nov 26, 2024 32.41 32.41 32.35 32.36 2,715 -0.08(-0.25%)
Nov 25, 2024 32.56 32.56 32.32 32.44 8,108 +0.29(+0.90%)
Nov 22, 2024 31.92 32.15 31.92 32.15 3,267 +0.28(+0.88%)
Nov 21, 2024 31.74 32.01 31.74 31.87 3,053 +0.14(+0.44%)
Nov 20, 2024 31.69 31.73 31.41 31.73 1,300 +0.08(+0.25%)
Nov 19, 2024 31.34 31.65 31.33 31.65 4,813 +0.38(+1.22%)
Nov 18, 2024 31.18 31.39 31.10 31.27 10,511 +0.15(+0.48%)
Nov 15, 2024 31.42 31.42 31.03 31.12 11,824 -0.56(-1.77%)
Nov 14, 2024 32.00 32.00 31.68 31.68 6,628 -0.27(-0.86%)
Nov 13, 2024 32.09 32.21 31.94 31.95 18,989 -0.15(-0.45%)
Nov 12, 2024 32.08 32.30 32.03 32.10 9,110 -0.15(-0.47%)
Nov 11, 2024 32.00 32.29 32.00 32.25 11,437 +0.35(+1.10%)
Nov 08, 2024 31.89 31.95 31.85 31.90 7,217 -0.10(-0.31%)
Nov 07, 2024 31.74 32.02 31.74 32.00 12,607 +0.40(+1.27%)
Nov 06, 2024 31.76 31.76 31.30 31.60 11,371 +0.60(+1.94%)
Nov 05, 2024 30.71 31.00 30.71 31.00 6,960 +0.38(+1.24%)
Nov 04, 2024 30.52 30.74 30.52 30.62 8,998 +0.04(+0.13%)
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%)
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.