Fidelity Disruptors ETF (FDIF)
NASDAQ: FDIF · Real-Time Price · USD
36.19
-0.11 (-0.31%)
Oct 9, 2025, 4:00 PM EDT - Market closed
FDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | - | -0.31% | 14,835 |
| Oct 8, 2025 | 36.15 | 36.31 | 36.15 | 36.30 | 36.30 | 1.14% | 7,130 |
| Oct 7, 2025 | 36.21 | 36.25 | 35.75 | 35.90 | 35.90 | -0.83% | 3,419 |
| Oct 6, 2025 | 36.13 | 36.41 | 36.13 | 36.20 | 36.20 | 0.88% | 10,955 |
| Oct 3, 2025 | 35.86 | 36.04 | 35.84 | 35.88 | 35.88 | 0.24% | 7,907 |
| Oct 2, 2025 | 35.62 | 35.81 | 35.54 | 35.80 | 35.80 | 0.61% | 6,427 |
| Oct 1, 2025 | 35.31 | 35.58 | 35.31 | 35.58 | 35.58 | 0.15% | 3,451 |
| Sep 30, 2025 | 35.50 | 35.52 | 35.24 | 35.52 | 35.52 | 0.17% | 20,828 |
| Sep 29, 2025 | 35.44 | 35.54 | 35.44 | 35.46 | 35.46 | 0.62% | 3,409 |
| Sep 26, 2025 | 35.15 | 35.25 | 35.15 | 35.25 | 35.25 | 0.48% | 3,012 |
| Sep 25, 2025 | 35.00 | 35.13 | 34.90 | 35.08 | 35.08 | -0.73% | 4,469 |
| Sep 24, 2025 | 35.58 | 35.58 | 35.33 | 35.33 | 35.33 | -0.69% | 2,106 |
| Sep 23, 2025 | 35.97 | 35.97 | 35.54 | 35.58 | 35.58 | -0.91% | 14,302 |
| Sep 22, 2025 | 35.59 | 35.91 | 35.58 | 35.91 | 35.91 | 0.41% | 6,070 |
| Sep 19, 2025 | 35.83 | 35.83 | 35.62 | 35.76 | 35.76 | -0.05% | 7,677 |
| Sep 18, 2025 | 35.48 | 35.78 | 35.47 | 35.78 | 35.76 | 1.48% | 2,345 |
| Sep 17, 2025 | 35.24 | 35.40 | 35.20 | 35.26 | 35.23 | -0.02% | 4,508 |
| Sep 16, 2025 | 35.22 | 35.30 | 35.10 | 35.26 | 35.24 | 0.08% | 3,613 |
| Sep 15, 2025 | 35.18 | 35.25 | 35.16 | 35.24 | 35.21 | 0.44% | 6,250 |
| Sep 12, 2025 | 35.13 | 35.15 | 35.05 | 35.08 | 35.06 | -0.38% | 3,629 |
| Sep 11, 2025 | 34.50 | 35.25 | 34.50 | 35.21 | 35.19 | 1.25% | 17,944 |
| Sep 10, 2025 | 35.11 | 35.11 | 34.74 | 34.78 | 34.76 | -1.07% | 9,047 |
| Sep 9, 2025 | 35.02 | 35.16 | 34.98 | 35.16 | 35.13 | 0.31% | 4,190 |
| Sep 8, 2025 | 34.89 | 35.12 | 34.89 | 35.05 | 35.03 | 0.85% | 7,372 |
| Sep 5, 2025 | 34.86 | 34.86 | 34.47 | 34.75 | 34.73 | 0.47% | 2,723 |
| Sep 4, 2025 | 34.38 | 34.59 | 34.29 | 34.59 | 34.57 | 0.88% | 3,248 |
| Sep 3, 2025 | 34.24 | 34.30 | 34.18 | 34.29 | 34.27 | 0.01% | 6,051 |
| Sep 2, 2025 | 34.01 | 34.28 | 33.94 | 34.28 | 34.26 | -0.75% | 6,239 |
| Aug 29, 2025 | 34.75 | 34.75 | 34.50 | 34.54 | 34.52 | -0.92% | 5,634 |
| Aug 28, 2025 | 34.81 | 34.88 | 34.74 | 34.86 | 34.84 | 0.65% | 4,949 |
| Aug 27, 2025 | 34.54 | 34.67 | 34.54 | 34.64 | 34.62 | -0.03% | 3,907 |
| Aug 26, 2025 | 34.64 | 34.65 | 34.50 | 34.65 | 34.63 | 0.38% | 6,782 |
| Aug 25, 2025 | 34.60 | 34.67 | 34.52 | 34.52 | 34.50 | -0.48% | 3,060 |
| Aug 22, 2025 | 34.07 | 34.72 | 33.99 | 34.68 | 34.66 | 2.26% | 7,755 |
| Aug 21, 2025 | 33.90 | 33.96 | 33.82 | 33.92 | 33.90 | -0.36% | 4,738 |
| Aug 20, 2025 | 34.00 | 34.04 | 33.64 | 34.04 | 34.02 | -0.24% | 3,861 |
| Aug 19, 2025 | 34.56 | 34.56 | 34.11 | 34.12 | 34.10 | -1.34% | 15,194 |
| Aug 18, 2025 | 34.45 | 34.60 | 34.45 | 34.59 | 34.57 | 0.15% | 8,073 |
| Aug 15, 2025 | 34.48 | 34.54 | 34.41 | 34.54 | 34.52 | 0.17% | 9,011 |
| Aug 14, 2025 | 34.35 | 34.50 | 34.29 | 34.48 | 34.46 | -0.40% | 5,348 |
| Aug 13, 2025 | 34.52 | 34.62 | 34.44 | 34.62 | 34.60 | 0.84% | 3,191 |
| Aug 12, 2025 | 34.10 | 34.33 | 34.10 | 34.33 | 34.31 | 1.41% | 8,412 |
| Aug 11, 2025 | 34.08 | 34.09 | 33.82 | 33.85 | 33.83 | -0.67% | 6,051 |
| Aug 8, 2025 | 34.21 | 34.22 | 34.08 | 34.08 | 34.06 | -0.14% | 1,458 |
| Aug 7, 2025 | 34.31 | 34.31 | 33.86 | 34.13 | 34.11 | -0.33% | 3,091 |
| Aug 6, 2025 | 33.90 | 34.24 | 33.90 | 34.24 | 34.22 | 0.59% | 4,049 |
| Aug 5, 2025 | 34.15 | 34.15 | 33.91 | 34.04 | 34.02 | -0.48% | 2,714 |
| Aug 4, 2025 | 33.89 | 34.22 | 33.89 | 34.20 | 34.18 | 1.90% | 13,785 |
| Aug 1, 2025 | 33.33 | 33.57 | 33.32 | 33.57 | 33.55 | -1.91% | 4,118 |
| Jul 31, 2025 | 34.63 | 34.67 | 34.22 | 34.22 | 34.20 | -0.38% | 8,880 |