Fidelity Disruptive Technology ETF (FDTX)
NASDAQ: FDTX · Real-Time Price · USD
42.10
+0.63 (1.51%)
Oct 24, 2025, 4:00 PM EDT - Market closed
FDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 42.04 | 42.28 | 42.04 | 42.10 | 42.10 | 1.52% | 17,835 |
| Oct 23, 2025 | 40.70 | 41.52 | 40.70 | 41.47 | 41.47 | 1.47% | 22,706 |
| Oct 22, 2025 | 41.29 | 41.29 | 40.48 | 40.87 | 40.87 | -1.49% | 30,954 |
| Oct 21, 2025 | 41.35 | 41.52 | 41.17 | 41.48 | 41.48 | 0.15% | 7,933 |
| Oct 20, 2025 | 41.08 | 41.53 | 41.08 | 41.42 | 41.42 | 1.55% | 15,528 |
| Oct 17, 2025 | 40.42 | 40.85 | 40.42 | 40.79 | 40.79 | 0.22% | 10,608 |
| Oct 16, 2025 | 41.39 | 41.43 | 40.56 | 40.70 | 40.70 | -0.45% | 24,811 |
| Oct 15, 2025 | 41.33 | 41.33 | 40.66 | 40.88 | 40.88 | 0.36% | 10,611 |
| Oct 14, 2025 | 40.53 | 41.10 | 40.00 | 40.73 | 40.73 | -1.26% | 16,088 |
| Oct 13, 2025 | 41.14 | 41.28 | 40.88 | 41.25 | 41.25 | 2.45% | 27,890 |
| Oct 10, 2025 | 42.21 | 42.21 | 40.26 | 40.27 | 40.27 | -4.26% | 45,689 |
| Oct 9, 2025 | 42.29 | 42.29 | 41.81 | 42.06 | 42.06 | -0.27% | 24,393 |
| Oct 8, 2025 | 41.33 | 42.17 | 41.33 | 42.17 | 42.17 | 2.05% | 14,983 |
| Oct 7, 2025 | 42.17 | 42.17 | 41.06 | 41.32 | 41.32 | -1.27% | 17,568 |
| Oct 6, 2025 | 41.69 | 42.06 | 41.61 | 41.85 | 41.85 | 2.03% | 25,181 |
| Oct 3, 2025 | 41.31 | 41.43 | 40.80 | 41.02 | 41.02 | -0.34% | 14,892 |
| Oct 2, 2025 | 41.21 | 41.27 | 40.89 | 41.16 | 41.16 | 0.77% | 11,728 |
| Oct 1, 2025 | 40.23 | 40.88 | 40.23 | 40.85 | 40.85 | 0.72% | 10,161 |
| Sep 30, 2025 | 40.54 | 40.59 | 40.20 | 40.56 | 40.56 | -0.08% | 27,204 |
| Sep 29, 2025 | 40.62 | 40.71 | 40.49 | 40.59 | 40.59 | 0.95% | 14,008 |
| Sep 26, 2025 | 40.21 | 40.22 | 39.97 | 40.21 | 40.21 | -0.24% | 11,133 |
| Sep 25, 2025 | 40.00 | 40.43 | 39.80 | 40.31 | 40.31 | -0.48% | 12,910 |
| Sep 24, 2025 | 40.86 | 40.88 | 40.21 | 40.50 | 40.50 | -0.48% | 7,834 |
| Sep 23, 2025 | 41.34 | 41.34 | 40.65 | 40.70 | 40.70 | -1.22% | 14,561 |
| Sep 22, 2025 | 40.75 | 41.27 | 40.75 | 41.20 | 41.20 | 0.61% | 11,145 |
| Sep 19, 2025 | 40.65 | 41.01 | 40.65 | 40.95 | 40.95 | 0.88% | 20,548 |
| Sep 18, 2025 | 40.00 | 40.66 | 40.00 | 40.60 | 40.60 | 2.76% | 36,601 |
| Sep 17, 2025 | 39.59 | 39.62 | 39.19 | 39.50 | 39.50 | -0.04% | 10,150 |
| Sep 16, 2025 | 39.54 | 39.57 | 39.36 | 39.52 | 39.52 | -0.05% | 36,032 |
| Sep 15, 2025 | 39.26 | 39.55 | 39.26 | 39.54 | 39.54 | 0.94% | 15,638 |
| Sep 12, 2025 | 39.16 | 39.30 | 39.14 | 39.17 | 39.17 | -0.34% | 19,238 |
| Sep 11, 2025 | 38.98 | 39.50 | 38.80 | 39.30 | 39.30 | 0.88% | 7,875 |
| Sep 10, 2025 | 39.50 | 39.50 | 38.96 | 38.96 | 38.96 | -1.12% | 9,030 |
| Sep 9, 2025 | 39.16 | 39.40 | 39.12 | 39.40 | 39.40 | 0.72% | 10,671 |
| Sep 8, 2025 | 38.86 | 39.24 | 38.86 | 39.12 | 39.12 | 1.20% | 10,755 |
| Sep 5, 2025 | 38.81 | 38.81 | 38.38 | 38.66 | 38.66 | 0.23% | 13,761 |
| Sep 4, 2025 | 38.04 | 38.57 | 38.03 | 38.57 | 38.57 | 1.13% | 5,804 |
| Sep 3, 2025 | 38.18 | 38.20 | 37.97 | 38.14 | 38.14 | -0.03% | 3,363 |
| Sep 2, 2025 | 37.69 | 38.15 | 37.50 | 38.15 | 38.15 | -1.25% | 24,108 |
| Aug 29, 2025 | 39.04 | 39.04 | 38.55 | 38.63 | 38.63 | -2.14% | 8,957 |
| Aug 28, 2025 | 38.99 | 39.51 | 38.99 | 39.48 | 39.48 | 1.32% | 13,514 |
| Aug 27, 2025 | 38.80 | 38.96 | 38.60 | 38.96 | 38.96 | 0.33% | 19,639 |
| Aug 26, 2025 | 38.74 | 38.88 | 38.74 | 38.83 | 38.83 | 0.24% | 4,387 |
| Aug 25, 2025 | 38.72 | 38.95 | 38.70 | 38.74 | 38.74 | -0.19% | 23,062 |
| Aug 22, 2025 | 38.00 | 38.93 | 38.00 | 38.81 | 38.81 | 2.10% | 17,548 |
| Aug 21, 2025 | 38.02 | 38.08 | 37.84 | 38.02 | 38.02 | -0.42% | 8,723 |
| Aug 20, 2025 | 38.27 | 38.27 | 37.47 | 38.18 | 38.18 | -0.82% | 18,319 |
| Aug 19, 2025 | 39.39 | 39.39 | 38.46 | 38.49 | 38.49 | -2.23% | 15,998 |
| Aug 18, 2025 | 39.18 | 39.37 | 39.17 | 39.37 | 39.37 | 0.34% | 19,101 |
| Aug 15, 2025 | 39.33 | 39.33 | 39.14 | 39.24 | 39.24 | -0.11% | 24,516 |