Fidelity Crypto Industry and Digital Payments ETF (FDIG)
NASDAQ: FDIG · Real-Time Price · USD
35.10
-2.44 (-6.50%)
At close: Aug 1, 2025, 4:00 PM
34.84
-0.26 (-0.75%)
After-hours: Aug 1, 2025, 6:25 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.16 | 36.16 | 34.53 | 35.10 | 35.10 | -6.49% | 92,821 |
| Jul 31, 2025 | 37.49 | 38.41 | 37.48 | 37.54 | 37.54 | 1.04% | 37,765 |
| Jul 30, 2025 | 37.65 | 38.22 | 36.75 | 37.15 | 37.15 | -0.30% | 50,550 |
| Jul 29, 2025 | 38.53 | 38.57 | 36.90 | 37.26 | 37.26 | -3.20% | 64,076 |
| Jul 28, 2025 | 39.83 | 39.83 | 38.41 | 38.49 | 38.49 | -2.16% | 84,520 |
| Jul 25, 2025 | 39.27 | 39.55 | 38.64 | 39.34 | 39.34 | -0.81% | 61,636 |
| Jul 24, 2025 | 40.20 | 40.36 | 39.65 | 39.66 | 39.66 | -1.29% | 185,636 |
| Jul 23, 2025 | 40.18 | 40.23 | 39.07 | 40.18 | 40.18 | -0.45% | 81,835 |
| Jul 22, 2025 | 40.24 | 40.36 | 38.66 | 40.36 | 40.36 | 1.82% | 81,518 |
| Jul 21, 2025 | 40.68 | 41.71 | 39.61 | 39.64 | 39.64 | -0.70% | 124,572 |
| Jul 18, 2025 | 40.75 | 41.46 | 39.45 | 39.92 | 39.92 | -0.34% | 114,695 |
| Jul 17, 2025 | 38.92 | 40.31 | 38.72 | 40.06 | 40.06 | 2.41% | 111,909 |
| Jul 16, 2025 | 38.46 | 39.29 | 38.18 | 39.12 | 39.12 | 3.51% | 61,815 |
| Jul 15, 2025 | 38.36 | 38.45 | 37.42 | 37.79 | 37.79 | -2.00% | 49,891 |
| Jul 14, 2025 | 38.24 | 39.45 | 38.12 | 38.56 | 38.56 | 2.09% | 75,905 |
| Jul 11, 2025 | 38.82 | 38.97 | 37.50 | 37.77 | 37.77 | -1.77% | 62,922 |
| Jul 10, 2025 | 37.85 | 38.49 | 37.33 | 38.45 | 38.45 | 1.59% | 43,107 |
| Jul 9, 2025 | 37.29 | 37.87 | 36.38 | 37.85 | 37.85 | 2.32% | 38,089 |
| Jul 8, 2025 | 37.66 | 37.99 | 36.75 | 36.99 | 36.99 | 0.35% | 58,160 |
| Jul 7, 2025 | 37.59 | 37.59 | 36.00 | 36.86 | 36.86 | -2.51% | 51,918 |
| Jul 3, 2025 | 37.63 | 38.25 | 37.48 | 37.81 | 37.81 | 1.07% | 34,927 |
| Jul 2, 2025 | 35.82 | 37.41 | 35.82 | 37.41 | 37.41 | 6.04% | 57,063 |
| Jul 1, 2025 | 35.09 | 35.96 | 35.04 | 35.28 | 35.28 | -0.90% | 56,631 |
| Jun 30, 2025 | 35.21 | 35.74 | 34.99 | 35.60 | 35.60 | 2.18% | 48,975 |
| Jun 27, 2025 | 35.12 | 35.15 | 34.32 | 34.84 | 34.84 | -0.80% | 29,136 |
| Jun 26, 2025 | 33.86 | 35.14 | 33.51 | 35.12 | 35.12 | 3.54% | 56,683 |
| Jun 25, 2025 | 34.12 | 34.50 | 33.56 | 33.92 | 33.92 | 0.86% | 41,642 |
| Jun 24, 2025 | 32.16 | 33.74 | 32.16 | 33.63 | 33.63 | 6.42% | 68,132 |
| Jun 23, 2025 | 31.61 | 32.01 | 30.52 | 31.60 | 31.60 | -1.43% | 31,029 |
| Jun 20, 2025 | 32.55 | 32.68 | 31.67 | 32.06 | 32.06 | - | 37,422 |
| Jun 18, 2025 | 31.30 | 32.14 | 30.81 | 32.06 | 32.06 | 2.04% | 31,844 |
| Jun 17, 2025 | 32.00 | 32.03 | 30.88 | 31.42 | 31.42 | -3.26% | 22,790 |
| Jun 16, 2025 | 31.58 | 32.50 | 31.43 | 32.48 | 32.48 | 4.04% | 27,702 |
| Jun 13, 2025 | 31.48 | 31.82 | 30.75 | 31.22 | 31.22 | -3.13% | 37,271 |
| Jun 12, 2025 | 32.37 | 32.94 | 32.12 | 32.23 | 32.23 | -1.95% | 20,844 |
| Jun 11, 2025 | 33.18 | 33.20 | 32.41 | 32.87 | 32.87 | -0.66% | 40,327 |
| Jun 10, 2025 | 33.07 | 33.25 | 32.64 | 33.09 | 33.09 | 0.91% | 43,250 |
| Jun 9, 2025 | 33.27 | 33.27 | 32.26 | 32.79 | 32.79 | 0.43% | 44,171 |
| Jun 6, 2025 | 31.69 | 32.85 | 31.69 | 32.65 | 32.65 | 4.48% | 64,377 |
| Jun 5, 2025 | 32.15 | 32.50 | 30.81 | 31.25 | 31.25 | -2.65% | 46,929 |
| Jun 4, 2025 | 31.01 | 32.23 | 31.00 | 32.10 | 32.10 | 3.38% | 70,076 |
| Jun 3, 2025 | 29.88 | 31.10 | 29.88 | 31.05 | 31.05 | 3.50% | 32,744 |
| Jun 2, 2025 | 29.24 | 30.07 | 29.24 | 30.00 | 30.00 | 1.83% | 25,421 |
| May 30, 2025 | 29.51 | 29.66 | 29.10 | 29.46 | 29.46 | -0.67% | 23,962 |
| May 29, 2025 | 30.62 | 30.62 | 29.53 | 29.66 | 29.66 | -1.69% | 19,394 |
| May 28, 2025 | 31.18 | 31.18 | 29.91 | 30.17 | 30.17 | -3.52% | 25,530 |
| May 27, 2025 | 31.16 | 31.28 | 30.65 | 31.27 | 31.27 | 2.79% | 42,944 |
| May 23, 2025 | 30.35 | 30.79 | 30.03 | 30.42 | 30.42 | -2.78% | 39,297 |
| May 22, 2025 | 31.17 | 31.60 | 30.79 | 31.29 | 31.29 | 2.46% | 32,030 |
| May 21, 2025 | 30.86 | 31.72 | 30.14 | 30.54 | 30.54 | -1.48% | 35,587 |