Fidelity Disruptive Technology ETF (FDTX)
NASDAQ: FDTX · Real-Time Price · USD
39.24
-0.05 (-0.11%)
Aug 15, 2025, 4:00 PM - Market closed
FDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.33 | 39.33 | 39.14 | 39.24 | 39.24 | -0.11% | 24,516 |
| Aug 14, 2025 | 39.27 | 39.38 | 39.11 | 39.28 | 39.28 | -0.47% | 78,797 |
| Aug 13, 2025 | 39.83 | 39.83 | 39.35 | 39.46 | 39.46 | 0.04% | 21,122 |
| Aug 12, 2025 | 39.07 | 39.46 | 39.01 | 39.45 | 39.45 | 1.74% | 15,022 |
| Aug 11, 2025 | 39.28 | 39.37 | 38.77 | 38.77 | 38.77 | -1.91% | 23,400 |
| Aug 8, 2025 | 39.62 | 39.72 | 39.34 | 39.53 | 39.53 | -0.28% | 18,902 |
| Aug 7, 2025 | 40.34 | 40.38 | 39.27 | 39.64 | 39.64 | -0.44% | 13,551 |
| Aug 6, 2025 | 39.26 | 39.83 | 39.26 | 39.81 | 39.81 | 1.99% | 11,410 |
| Aug 5, 2025 | 39.53 | 39.53 | 38.95 | 39.04 | 39.04 | -0.59% | 20,052 |
| Aug 4, 2025 | 38.91 | 39.27 | 38.91 | 39.27 | 39.27 | 2.09% | 21,429 |
| Aug 1, 2025 | 38.90 | 38.92 | 38.29 | 38.46 | 38.46 | -2.99% | 51,741 |
| Jul 31, 2025 | 40.54 | 40.54 | 39.64 | 39.65 | 39.65 | -0.55% | 25,501 |
| Jul 30, 2025 | 39.90 | 40.05 | 39.68 | 39.87 | 39.87 | 0.29% | 9,554 |
| Jul 29, 2025 | 40.11 | 40.11 | 39.60 | 39.75 | 39.75 | -0.64% | 14,284 |
| Jul 28, 2025 | 40.07 | 40.18 | 39.90 | 40.01 | 40.01 | 0.21% | 9,923 |
| Jul 25, 2025 | 39.73 | 40.02 | 39.73 | 39.92 | 39.92 | 0.42% | 9,076 |
| Jul 24, 2025 | 39.77 | 39.83 | 39.63 | 39.76 | 39.76 | 0.45% | 20,349 |
| Jul 23, 2025 | 39.31 | 39.63 | 39.26 | 39.58 | 39.58 | 0.53% | 19,370 |
| Jul 22, 2025 | 39.66 | 39.66 | 39.01 | 39.37 | 39.37 | -0.77% | 20,109 |
| Jul 21, 2025 | 39.64 | 39.85 | 39.64 | 39.68 | 39.68 | 0.26% | 17,065 |
| Jul 18, 2025 | 39.65 | 39.65 | 39.39 | 39.58 | 39.58 | -0.08% | 12,891 |
| Jul 17, 2025 | 39.24 | 39.65 | 39.17 | 39.61 | 39.61 | 1.43% | 8,237 |
| Jul 16, 2025 | 38.99 | 39.08 | 38.55 | 39.05 | 39.05 | 0.23% | 15,472 |
| Jul 15, 2025 | 39.10 | 39.10 | 38.91 | 38.96 | 38.96 | 0.66% | 21,130 |
| Jul 14, 2025 | 38.45 | 38.85 | 38.43 | 38.70 | 38.70 | 0.39% | 24,657 |
| Jul 11, 2025 | 38.74 | 38.86 | 38.53 | 38.55 | 38.55 | -0.80% | 13,146 |
| Jul 10, 2025 | 39.30 | 39.32 | 38.64 | 38.86 | 38.86 | -0.93% | 22,769 |
| Jul 9, 2025 | 39.05 | 39.30 | 39.03 | 39.23 | 39.23 | 0.42% | 20,160 |
| Jul 8, 2025 | 39.11 | 39.11 | 38.88 | 39.06 | 39.06 | 0.33% | 11,707 |
| Jul 7, 2025 | 39.06 | 39.21 | 38.81 | 38.93 | 38.93 | -0.82% | 18,129 |
| Jul 3, 2025 | 39.02 | 39.34 | 39.02 | 39.25 | 39.25 | 1.84% | 5,087 |
| Jul 2, 2025 | 38.42 | 38.77 | 38.36 | 38.54 | 38.54 | -0.21% | 29,223 |
| Jul 1, 2025 | 38.95 | 39.02 | 38.39 | 38.62 | 38.62 | -1.00% | 16,463 |
| Jun 30, 2025 | 39.03 | 39.10 | 38.95 | 39.01 | 39.01 | 0.28% | 18,899 |
| Jun 27, 2025 | 38.74 | 38.95 | 38.58 | 38.90 | 38.90 | 0.73% | 25,657 |
| Jun 26, 2025 | 38.41 | 38.64 | 38.15 | 38.62 | 38.62 | 1.23% | 13,099 |
| Jun 25, 2025 | 38.19 | 38.27 | 38.01 | 38.15 | 38.15 | 0.29% | 5,099 |
| Jun 24, 2025 | 37.54 | 38.04 | 37.54 | 38.04 | 38.04 | 2.49% | 10,063 |
| Jun 23, 2025 | 36.57 | 37.12 | 36.32 | 37.12 | 37.12 | 0.86% | 32,419 |
| Jun 20, 2025 | 37.37 | 37.37 | 36.71 | 36.80 | 36.80 | -1.00% | 17,065 |
| Jun 18, 2025 | 37.28 | 37.38 | 37.10 | 37.17 | 37.17 | 0.46% | 27,025 |
| Jun 17, 2025 | 37.05 | 37.28 | 37.00 | 37.00 | 37.00 | -0.75% | 14,159 |
| Jun 16, 2025 | 36.95 | 37.38 | 36.95 | 37.28 | 37.28 | 2.14% | 15,120 |
| Jun 13, 2025 | 36.77 | 36.99 | 36.50 | 36.50 | 36.50 | -2.09% | 16,085 |
| Jun 12, 2025 | 37.14 | 37.30 | 37.14 | 37.28 | 37.28 | 0.84% | 19,087 |
| Jun 11, 2025 | 37.29 | 37.46 | 36.97 | 36.97 | 36.97 | -0.80% | 34,118 |
| Jun 10, 2025 | 37.18 | 37.27 | 37.03 | 37.27 | 37.27 | 0.29% | 13,307 |
| Jun 9, 2025 | 37.27 | 37.34 | 37.07 | 37.16 | 37.16 | 0.03% | 22,687 |
| Jun 6, 2025 | 37.05 | 37.18 | 36.93 | 37.15 | 37.15 | 1.20% | 18,654 |
| Jun 5, 2025 | 36.67 | 37.04 | 36.58 | 36.71 | 36.71 | 0.85% | 20,035 |