Fidelity Disruptive Technology ETF (FDTX)
NASDAQ: FDTX · Real-Time Price · USD
36.08
+0.06 (0.17%)
May 14, 2025, 10:08 AM - Market open
FDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 35.33 | 36.13 | 35.33 | 36.02 | 36.02 | 2.56% | 32,768 |
| May 12, 2025 | 35.00 | 35.25 | 34.70 | 35.12 | 35.12 | 4.00% | 25,026 |
| May 9, 2025 | 34.00 | 34.01 | 33.64 | 33.77 | 33.77 | -0.38% | 9,640 |
| May 8, 2025 | 33.87 | 34.07 | 33.58 | 33.90 | 33.90 | 1.38% | 11,536 |
| May 7, 2025 | 33.27 | 33.45 | 33.27 | 33.44 | 33.44 | 0.12% | 9,211 |
| May 6, 2025 | 33.08 | 33.48 | 33.08 | 33.40 | 33.40 | -0.30% | 11,420 |
| May 5, 2025 | 33.29 | 33.79 | 33.29 | 33.50 | 33.50 | -0.62% | 18,727 |
| May 2, 2025 | 33.44 | 33.81 | 33.44 | 33.71 | 33.71 | 2.00% | 11,734 |
| May 1, 2025 | 33.25 | 33.40 | 33.00 | 33.05 | 33.05 | 1.63% | 15,089 |
| Apr 30, 2025 | 31.82 | 32.52 | 31.65 | 32.52 | 32.52 | 0.40% | 12,900 |
| Apr 29, 2025 | 32.05 | 32.53 | 32.05 | 32.39 | 32.39 | 0.22% | 13,319 |
| Apr 28, 2025 | 32.30 | 32.33 | 31.85 | 32.32 | 32.32 | 0.31% | 28,990 |
| Apr 25, 2025 | 31.84 | 32.32 | 31.81 | 32.22 | 32.22 | 1.07% | 16,202 |
| Apr 24, 2025 | 30.84 | 31.88 | 30.84 | 31.88 | 31.88 | 3.71% | 17,568 |
| Apr 23, 2025 | 30.91 | 31.38 | 30.61 | 30.74 | 30.74 | 3.12% | 31,229 |
| Apr 22, 2025 | 29.38 | 30.02 | 29.38 | 29.81 | 29.81 | 2.69% | 21,530 |
| Apr 21, 2025 | 29.33 | 29.44 | 28.79 | 29.03 | 29.03 | -2.71% | 22,253 |
| Apr 17, 2025 | 30.07 | 30.07 | 29.72 | 29.84 | 29.84 | -0.03% | 5,669 |
| Apr 16, 2025 | 29.96 | 30.21 | 29.51 | 29.85 | 29.85 | -2.86% | 26,536 |
| Apr 15, 2025 | 30.51 | 30.87 | 30.51 | 30.73 | 30.73 | 1.35% | 10,375 |
| Apr 14, 2025 | 30.93 | 30.93 | 30.18 | 30.32 | 30.32 | 0.23% | 16,154 |
| Apr 11, 2025 | 29.78 | 30.33 | 29.46 | 30.25 | 30.25 | 1.20% | 15,741 |
| Apr 10, 2025 | 30.48 | 30.48 | 29.11 | 29.89 | 29.89 | -4.17% | 30,264 |
| Apr 9, 2025 | 27.70 | 32.17 | 27.70 | 31.19 | 31.19 | 11.95% | 28,429 |
| Apr 8, 2025 | 29.46 | 29.60 | 27.50 | 27.86 | 27.86 | -0.96% | 40,949 |
| Apr 7, 2025 | 26.71 | 29.03 | 26.71 | 28.13 | 28.13 | 0.46% | 39,476 |
| Apr 4, 2025 | 28.85 | 29.14 | 27.84 | 28.00 | 28.00 | -6.57% | 61,680 |
| Apr 3, 2025 | 30.48 | 30.71 | 29.95 | 29.97 | 29.97 | -6.84% | 35,671 |
| Apr 2, 2025 | 31.44 | 32.33 | 31.44 | 32.17 | 32.17 | 0.98% | 25,058 |
| Apr 1, 2025 | 31.39 | 31.86 | 31.30 | 31.86 | 31.86 | 1.17% | 11,761 |
| Mar 31, 2025 | 31.05 | 31.50 | 30.67 | 31.49 | 31.49 | -0.76% | 114,842 |
| Mar 28, 2025 | 32.49 | 32.49 | 31.71 | 31.73 | 31.73 | -2.91% | 10,146 |
| Mar 27, 2025 | 32.83 | 33.05 | 32.60 | 32.68 | 32.68 | -1.21% | 20,618 |
| Mar 26, 2025 | 33.95 | 33.95 | 32.96 | 33.08 | 33.08 | -3.05% | 10,549 |
| Mar 25, 2025 | 33.99 | 34.20 | 33.99 | 34.12 | 34.12 | 0.77% | 9,817 |
| Mar 24, 2025 | 33.69 | 33.91 | 33.69 | 33.86 | 33.86 | 1.99% | 20,724 |
| Mar 21, 2025 | 32.72 | 33.22 | 32.71 | 33.20 | 33.20 | -0.09% | 8,391 |
| Mar 20, 2025 | 32.89 | 33.52 | 32.89 | 33.23 | 33.23 | - | 7,731 |
| Mar 19, 2025 | 32.95 | 33.52 | 32.80 | 33.23 | 33.23 | 1.22% | 11,219 |
| Mar 18, 2025 | 33.13 | 33.13 | 32.50 | 32.83 | 32.83 | -1.38% | 14,690 |
| Mar 17, 2025 | 32.96 | 33.51 | 32.96 | 33.29 | 33.29 | 1.32% | 12,383 |
| Mar 14, 2025 | 32.39 | 32.88 | 32.39 | 32.86 | 32.86 | 3.22% | 16,715 |
| Mar 13, 2025 | 32.48 | 32.49 | 31.77 | 31.83 | 31.83 | -2.72% | 21,316 |
| Mar 12, 2025 | 32.63 | 32.93 | 32.42 | 32.72 | 32.72 | 2.09% | 20,875 |
| Mar 11, 2025 | 31.69 | 32.48 | 31.69 | 32.05 | 32.05 | 1.33% | 19,796 |
| Mar 10, 2025 | 32.43 | 32.43 | 31.40 | 31.63 | 31.63 | -4.99% | 36,714 |
| Mar 7, 2025 | 33.10 | 33.55 | 32.32 | 33.29 | 33.29 | 0.24% | 20,721 |
| Mar 6, 2025 | 33.86 | 34.31 | 33.15 | 33.21 | 33.21 | -4.73% | 47,964 |
| Mar 5, 2025 | 34.22 | 34.86 | 34.04 | 34.86 | 34.86 | 2.41% | 13,534 |
| Mar 4, 2025 | 33.71 | 34.41 | 33.14 | 34.04 | 34.04 | -0.18% | 26,867 |