Fidelity Disruptors ETF (FDIF)
NASDAQ: FDIF · Real-Time Price · USD
33.53
+0.22 (0.66%)
At close: Jun 27, 2025, 4:00 PM
33.71
+0.18 (0.54%)
After-hours: Jun 27, 2025, 4:39 PM EDT
FDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 33.51 | 33.72 | 33.41 | 33.53 | 33.53 | 0.66% | 10,561 |
| Jun 26, 2025 | 33.18 | 33.31 | 33.18 | 33.31 | 33.31 | 0.74% | 7,572 |
| Jun 25, 2025 | 33.17 | 33.18 | 33.02 | 33.07 | 33.07 | 0.08% | 7,446 |
| Jun 24, 2025 | 32.81 | 33.19 | 32.77 | 33.04 | 33.04 | 2.23% | 4,706 |
| Jun 23, 2025 | 31.96 | 32.36 | 31.90 | 32.32 | 32.32 | 0.34% | 7,903 |
| Jun 20, 2025 | 32.61 | 32.61 | 32.07 | 32.21 | 32.21 | -0.31% | 9,627 |
| Jun 18, 2025 | 32.34 | 32.61 | 32.31 | 32.31 | 32.26 | 0.03% | 9,157 |
| Jun 17, 2025 | 32.60 | 32.60 | 32.30 | 32.30 | 32.25 | -1.58% | 3,791 |
| Jun 16, 2025 | 32.61 | 32.83 | 32.61 | 32.82 | 32.77 | 1.74% | 4,310 |
| Jun 13, 2025 | 32.30 | 32.65 | 32.24 | 32.26 | 32.21 | -1.68% | 12,533 |
| Jun 12, 2025 | 32.85 | 32.93 | 32.81 | 32.81 | 32.76 | 0.15% | 3,429 |
| Jun 11, 2025 | 32.98 | 33.09 | 32.76 | 32.76 | 32.71 | -0.73% | 11,526 |
| Jun 10, 2025 | 32.96 | 33.00 | 32.83 | 33.00 | 32.95 | 0.40% | 6,363 |
| Jun 9, 2025 | 32.86 | 32.96 | 32.79 | 32.87 | 32.82 | 0.31% | 8,606 |
| Jun 6, 2025 | 32.78 | 32.84 | 32.76 | 32.77 | 32.72 | 0.40% | 4,979 |
| Jun 5, 2025 | 32.50 | 32.75 | 32.44 | 32.64 | 32.59 | 0.90% | 15,658 |
| Jun 4, 2025 | 32.35 | 32.49 | 32.35 | 32.35 | 32.30 | 0.50% | 5,112 |
| Jun 3, 2025 | 32.00 | 32.26 | 32.00 | 32.19 | 32.14 | 0.41% | 4,016 |
| Jun 2, 2025 | 31.82 | 32.06 | 31.64 | 32.06 | 32.01 | 0.28% | 7,236 |
| May 30, 2025 | 31.77 | 31.97 | 31.66 | 31.97 | 31.92 | 0.35% | 3,305 |
| May 29, 2025 | 32.29 | 32.29 | 31.86 | 31.86 | 31.81 | 0.09% | 10,764 |
| May 28, 2025 | 32.06 | 32.06 | 31.83 | 31.83 | 31.78 | -0.72% | 6,356 |
| May 27, 2025 | 32.00 | 32.18 | 32.00 | 32.06 | 32.01 | 1.04% | 4,279 |
| May 23, 2025 | 31.42 | 31.73 | 31.34 | 31.73 | 31.68 | -0.06% | 3,999 |
| May 22, 2025 | 31.74 | 31.88 | 31.74 | 31.75 | 31.70 | -0.16% | 3,167 |
| May 21, 2025 | 32.17 | 32.26 | 31.80 | 31.80 | 31.75 | -1.61% | 4,614 |
| May 20, 2025 | 32.33 | 32.33 | 32.27 | 32.32 | 32.27 | 0.06% | 2,237 |
| May 19, 2025 | 31.88 | 32.30 | 31.77 | 32.30 | 32.25 | 0.09% | 9,205 |
| May 16, 2025 | 32.18 | 32.33 | 32.18 | 32.27 | 32.22 | 0.16% | 6,733 |
| May 15, 2025 | 32.08 | 32.22 | 31.89 | 32.22 | 32.17 | 0.50% | 3,287 |
| May 14, 2025 | 32.25 | 32.25 | 32.02 | 32.06 | 32.01 | 0.16% | 7,515 |
| May 13, 2025 | 31.89 | 32.17 | 31.89 | 32.01 | 31.96 | 0.69% | 6,006 |
| May 12, 2025 | 31.88 | 31.88 | 31.53 | 31.79 | 31.74 | 3.11% | 10,726 |
| May 9, 2025 | 30.97 | 31.06 | 30.77 | 30.83 | 30.79 | 0.19% | 9,598 |
| May 8, 2025 | 30.71 | 31.01 | 30.60 | 30.77 | 30.73 | 0.92% | 15,463 |
| May 7, 2025 | 30.46 | 30.55 | 30.39 | 30.49 | 30.45 | 0.03% | 14,254 |
| May 6, 2025 | 30.49 | 30.66 | 30.48 | 30.48 | 30.44 | -1.02% | 8,744 |
| May 5, 2025 | 30.68 | 30.95 | 30.51 | 30.80 | 30.75 | 0.15% | 3,532 |
| May 2, 2025 | 30.62 | 30.82 | 30.62 | 30.75 | 30.71 | 1.89% | 9,264 |
| May 1, 2025 | 30.20 | 30.44 | 30.18 | 30.18 | 30.14 | 0.67% | 5,895 |
| Apr 30, 2025 | 29.40 | 29.98 | 29.40 | 29.98 | 29.94 | 0.23% | 8,339 |
| Apr 29, 2025 | 29.70 | 29.91 | 29.69 | 29.91 | 29.87 | 0.71% | 6,735 |
| Apr 28, 2025 | 29.68 | 29.74 | 29.47 | 29.70 | 29.66 | 0.05% | 6,005 |
| Apr 25, 2025 | 29.43 | 29.70 | 29.43 | 29.68 | 29.64 | 0.56% | 4,378 |
| Apr 24, 2025 | 28.98 | 29.52 | 28.96 | 29.52 | 29.48 | 2.79% | 3,783 |
| Apr 23, 2025 | 28.90 | 29.33 | 28.70 | 28.72 | 28.68 | 1.63% | 5,657 |
| Apr 22, 2025 | 27.83 | 28.27 | 27.83 | 28.26 | 28.22 | 2.84% | 2,965 |
| Apr 21, 2025 | 27.74 | 27.85 | 27.29 | 27.48 | 27.44 | -2.07% | 6,289 |
| Apr 17, 2025 | 28.12 | 28.25 | 27.96 | 28.06 | 28.02 | -0.11% | 5,024 |
| Apr 16, 2025 | 28.14 | 28.40 | 27.90 | 28.09 | 28.05 | -1.71% | 3,983 |