Fidelity Disruptors ETF (FDIF)
NASDAQ: FDIF · Real-Time Price · USD
34.86
+0.22 (0.65%)
At close: Aug 28, 2025, 4:00 PM
34.86
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:15 PM EDT
FDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 34.81 | 34.88 | 34.74 | 34.86 | 34.86 | 0.65% | 4,949 |
| Aug 27, 2025 | 34.54 | 34.67 | 34.54 | 34.64 | 34.64 | -0.03% | 3,907 |
| Aug 26, 2025 | 34.64 | 34.65 | 34.50 | 34.65 | 34.65 | 0.38% | 6,782 |
| Aug 25, 2025 | 34.60 | 34.67 | 34.52 | 34.52 | 34.52 | -0.48% | 3,060 |
| Aug 22, 2025 | 34.07 | 34.72 | 33.99 | 34.68 | 34.68 | 2.26% | 7,755 |
| Aug 21, 2025 | 33.90 | 33.96 | 33.82 | 33.92 | 33.92 | -0.36% | 4,738 |
| Aug 20, 2025 | 34.00 | 34.04 | 33.64 | 34.04 | 34.04 | -0.24% | 3,861 |
| Aug 19, 2025 | 34.56 | 34.56 | 34.11 | 34.12 | 34.12 | -1.34% | 15,194 |
| Aug 18, 2025 | 34.45 | 34.60 | 34.45 | 34.59 | 34.59 | 0.15% | 8,073 |
| Aug 15, 2025 | 34.48 | 34.54 | 34.41 | 34.54 | 34.54 | 0.17% | 9,011 |
| Aug 14, 2025 | 34.35 | 34.50 | 34.29 | 34.48 | 34.48 | -0.40% | 5,348 |
| Aug 13, 2025 | 34.52 | 34.62 | 34.44 | 34.62 | 34.62 | 0.84% | 3,191 |
| Aug 12, 2025 | 34.10 | 34.33 | 34.10 | 34.33 | 34.33 | 1.41% | 8,412 |
| Aug 11, 2025 | 34.08 | 34.09 | 33.82 | 33.85 | 33.85 | -0.67% | 6,051 |
| Aug 8, 2025 | 34.21 | 34.22 | 34.08 | 34.08 | 34.08 | -0.14% | 1,458 |
| Aug 7, 2025 | 34.31 | 34.31 | 33.86 | 34.13 | 34.13 | -0.33% | 3,091 |
| Aug 6, 2025 | 33.90 | 34.24 | 33.90 | 34.24 | 34.24 | 0.59% | 4,049 |
| Aug 5, 2025 | 34.15 | 34.15 | 33.91 | 34.04 | 34.04 | -0.48% | 2,714 |
| Aug 4, 2025 | 33.89 | 34.22 | 33.89 | 34.20 | 34.20 | 1.90% | 13,785 |
| Aug 1, 2025 | 33.33 | 33.57 | 33.32 | 33.57 | 33.57 | -1.91% | 4,118 |
| Jul 31, 2025 | 34.63 | 34.67 | 34.22 | 34.22 | 34.22 | -0.38% | 8,880 |
| Jul 30, 2025 | 34.32 | 34.55 | 34.22 | 34.35 | 34.35 | 0.20% | 9,579 |
| Jul 29, 2025 | 34.60 | 34.60 | 34.25 | 34.28 | 34.28 | -0.67% | 20,130 |
| Jul 28, 2025 | 34.61 | 34.63 | 34.51 | 34.51 | 34.51 | -0.31% | 3,232 |
| Jul 25, 2025 | 34.74 | 34.74 | 32.50 | 34.62 | 34.62 | 0.09% | 7,038 |
| Jul 24, 2025 | 34.66 | 34.66 | 34.57 | 34.59 | 34.59 | - | 4,403 |
| Jul 23, 2025 | 34.40 | 34.60 | 34.36 | 34.59 | 34.59 | 1.26% | 2,447 |
| Jul 22, 2025 | 34.19 | 34.19 | 34.00 | 34.16 | 34.16 | -0.07% | 3,702 |
| Jul 21, 2025 | 34.33 | 34.40 | 34.18 | 34.18 | 34.18 | 0.07% | 10,031 |
| Jul 18, 2025 | 34.32 | 34.34 | 34.08 | 34.16 | 34.16 | -0.44% | 5,344 |
| Jul 17, 2025 | 33.97 | 34.31 | 33.97 | 34.31 | 34.31 | 1.08% | 4,700 |
| Jul 16, 2025 | 33.74 | 33.99 | 33.63 | 33.94 | 33.94 | 0.75% | 5,307 |
| Jul 15, 2025 | 33.80 | 33.82 | 33.69 | 33.69 | 33.69 | 0.06% | 4,522 |
| Jul 14, 2025 | 33.52 | 33.84 | 33.52 | 33.67 | 33.67 | 0.34% | 8,201 |
| Jul 11, 2025 | 33.74 | 33.74 | 33.55 | 33.56 | 33.56 | -0.94% | 8,012 |
| Jul 10, 2025 | 33.77 | 33.96 | 33.77 | 33.87 | 33.87 | -0.11% | 2,828 |
| Jul 9, 2025 | 33.74 | 33.95 | 33.74 | 33.91 | 33.91 | 0.59% | 4,626 |
| Jul 8, 2025 | 33.75 | 33.75 | 33.64 | 33.71 | 33.71 | 0.24% | 1,994 |
| Jul 7, 2025 | 33.71 | 33.78 | 33.63 | 33.63 | 33.63 | -0.88% | 3,441 |
| Jul 3, 2025 | 33.91 | 33.99 | 33.90 | 33.93 | 33.93 | 0.50% | 1,500 |
| Jul 2, 2025 | 33.46 | 33.76 | 33.46 | 33.76 | 33.76 | 0.75% | 2,754 |
| Jul 1, 2025 | 33.63 | 33.63 | 33.38 | 33.51 | 33.51 | -0.68% | 6,638 |
| Jun 30, 2025 | 33.99 | 33.99 | 33.30 | 33.74 | 33.74 | 0.63% | 10,048 |
| 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 |