Fidelity Disruptive Technology ETF (FDTX)
NASDAQ: FDTX · Real-Time Price · USD
39.92
+0.17 (0.43%)
At close: Jul 25, 2025, 4:00 PM
39.13
-0.79 (-1.98%)
After-hours: Jul 25, 2025, 5:34 PM EDT
FDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 36.15 | 36.48 | 36.15 | 36.40 | 36.40 | 0.80% | 23,373 |
| Jun 3, 2025 | 35.79 | 36.11 | 35.73 | 36.11 | 36.11 | 1.12% | 21,236 |
| Jun 2, 2025 | 35.28 | 35.82 | 35.23 | 35.71 | 35.71 | 0.67% | 10,944 |
| May 30, 2025 | 35.31 | 35.47 | 35.05 | 35.47 | 35.47 | 0.34% | 39,350 |
| May 29, 2025 | 36.05 | 36.05 | 35.35 | 35.35 | 35.35 | -0.55% | 7,035 |
| May 28, 2025 | 35.71 | 35.82 | 35.46 | 35.55 | 35.55 | -0.29% | 11,580 |
| May 27, 2025 | 35.47 | 35.78 | 35.47 | 35.65 | 35.65 | 1.87% | 11,679 |
| May 23, 2025 | 34.66 | 35.16 | 34.66 | 34.99 | 34.99 | -0.70% | 13,665 |
| May 22, 2025 | 35.05 | 35.48 | 35.05 | 35.24 | 35.24 | 0.30% | 8,675 |
| May 21, 2025 | 35.39 | 35.78 | 35.06 | 35.14 | 35.13 | -1.42% | 7,031 |
| May 20, 2025 | 35.65 | 35.72 | 35.50 | 35.64 | 35.64 | -0.61% | 30,413 |
| May 19, 2025 | 35.23 | 35.86 | 35.21 | 35.86 | 35.86 | -0.02% | 23,785 |
| May 16, 2025 | 35.86 | 35.93 | 35.76 | 35.87 | 35.86 | 0.09% | 8,761 |
| May 15, 2025 | 35.75 | 36.03 | 35.55 | 35.83 | 35.83 | -0.27% | 10,759 |
| May 14, 2025 | 35.92 | 36.17 | 35.84 | 35.93 | 35.93 | -0.25% | 10,068 |