Fidelity Disruptive Technology ETF (FDTX)
NASDAQ: FDTX · Real-Time Price · USD
40.21
-0.10 (-0.25%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 39.27 | 39.38 | 39.11 | 39.28 | 39.28 | -0.47% | 78,797 |
| Aug 13, 2025 | 39.83 | 39.83 | 39.35 | 39.46 | 39.46 | 0.04% | 21,122 |
| Aug 12, 2025 | 39.07 | 39.46 | 39.01 | 39.45 | 39.45 | 1.74% | 15,022 |
| Aug 11, 2025 | 39.28 | 39.37 | 38.77 | 38.77 | 38.77 | -1.91% | 23,400 |
| Aug 8, 2025 | 39.62 | 39.72 | 39.34 | 39.53 | 39.53 | -0.28% | 18,902 |
| Aug 7, 2025 | 40.34 | 40.38 | 39.27 | 39.64 | 39.64 | -0.44% | 13,551 |
| Aug 6, 2025 | 39.26 | 39.83 | 39.26 | 39.81 | 39.81 | 1.99% | 11,410 |
| Aug 5, 2025 | 39.53 | 39.53 | 38.95 | 39.04 | 39.04 | -0.59% | 20,052 |
| Aug 4, 2025 | 38.91 | 39.27 | 38.91 | 39.27 | 39.27 | 2.09% | 21,429 |
| Aug 1, 2025 | 38.90 | 38.92 | 38.29 | 38.46 | 38.46 | -2.99% | 51,741 |
| Jul 31, 2025 | 40.54 | 40.54 | 39.64 | 39.65 | 39.65 | -0.55% | 25,501 |
| Jul 30, 2025 | 39.90 | 40.05 | 39.68 | 39.87 | 39.87 | 0.29% | 9,554 |
| Jul 29, 2025 | 40.11 | 40.11 | 39.60 | 39.75 | 39.75 | -0.64% | 14,284 |
| Jul 28, 2025 | 40.07 | 40.18 | 39.90 | 40.01 | 40.01 | 0.21% | 9,923 |
| 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 |