Fidelity Disruptive Technology ETF (FDTX)
NASDAQ: FDTX · Real-Time Price · USD
54.97
+0.24 (0.45%)
At close: Sep 9, 2026, 4:00 PM EDT
55.48
+0.51 (0.92%)
After-hours: Sep 9, 2026, 5:14 PM EDT
FDTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 54.65 | 55.42 | 54.65 | 55.02 | 55.02 | 0.53% | 38,284 |
| Sep 8, 2026 | 54.95 | 55.19 | 54.45 | 54.73 | 54.73 | 0.19% | 27,269 |
| Sep 4, 2026 | 54.05 | 54.66 | 54.05 | 54.63 | 54.63 | 1.53% | 28,525 |
| Sep 3, 2026 | 53.14 | 53.91 | 52.75 | 53.80 | 53.80 | 1.72% | 23,559 |
| Sep 2, 2026 | 52.90 | 53.02 | 52.55 | 52.89 | 52.89 | -0.81% | 15,157 |
| Sep 1, 2026 | 53.68 | 53.81 | 53.16 | 53.32 | 53.32 | -2.13% | 21,366 |
| Aug 31, 2026 | 54.50 | 54.62 | 54.16 | 54.48 | 54.48 | -0.18% | 57,458 |
| Aug 28, 2026 | 55.23 | 55.43 | 54.54 | 54.58 | 54.58 | -1.82% | 36,567 |
| Aug 27, 2026 | 55.42 | 55.66 | 55.11 | 55.59 | 55.59 | 2.39% | 38,935 |
| Aug 26, 2026 | 53.53 | 54.46 | 53.53 | 54.30 | 54.29 | 0.92% | 37,504 |
| Aug 25, 2026 | 53.83 | 54.18 | 53.44 | 53.80 | 53.80 | 1.11% | 39,870 |
| Aug 24, 2026 | 53.70 | 53.70 | 52.70 | 53.21 | 53.21 | -2.28% | 23,294 |
| Aug 21, 2026 | 54.93 | 54.93 | 54.07 | 54.45 | 54.45 | 0.22% | 22,690 |
| Aug 20, 2026 | 53.94 | 54.48 | 53.89 | 54.33 | 54.33 | 0.09% | 19,136 |
| Aug 19, 2026 | 55.46 | 55.60 | 53.88 | 54.28 | 54.28 | -0.79% | 35,166 |
| Aug 18, 2026 | 55.31 | 55.68 | 54.54 | 54.71 | 54.71 | -4.11% | 24,145 |
| Aug 17, 2026 | 57.06 | 57.67 | 56.93 | 57.06 | 57.06 | 0.60% | 42,749 |
| Aug 14, 2026 | 57.08 | 57.10 | 56.40 | 56.72 | 56.72 | -0.21% | 33,827 |
| Aug 13, 2026 | 56.01 | 57.18 | 56.01 | 56.84 | 56.84 | 1.96% | 48,926 |
| Aug 12, 2026 | 56.01 | 56.18 | 55.72 | 55.75 | 55.75 | 1.52% | 38,958 |
| Aug 11, 2026 | 55.07 | 55.13 | 54.57 | 54.92 | 54.92 | 0.14% | 20,252 |
| Aug 10, 2026 | 55.10 | 55.60 | 54.79 | 54.84 | 54.84 | -0.45% | 46,212 |
| Aug 7, 2026 | 55.05 | 55.56 | 54.28 | 55.09 | 55.09 | 2.39% | 51,582 |
| Aug 6, 2026 | 52.61 | 54.50 | 52.53 | 53.80 | 53.80 | -0.92% | 33,676 |
| Aug 5, 2026 | 55.09 | 55.56 | 54.21 | 54.31 | 54.31 | -0.56% | 54,016 |
| Aug 4, 2026 | 53.27 | 54.95 | 53.06 | 54.61 | 54.61 | 5.25% | 86,996 |
| Aug 3, 2026 | 50.54 | 52.04 | 50.26 | 51.89 | 51.88 | 2.32% | 40,089 |
| Jul 31, 2026 | 51.76 | 52.32 | 50.16 | 50.71 | 50.71 | 1.64% | 49,048 |
| Jul 30, 2026 | 48.76 | 49.93 | 48.76 | 49.89 | 49.89 | 6.32% | 43,233 |
| Jul 29, 2026 | 48.30 | 48.74 | 46.86 | 46.92 | 46.92 | -2.82% | 56,293 |
| Jul 28, 2026 | 48.36 | 48.59 | 46.86 | 48.28 | 48.28 | -3.07% | 40,449 |
| Jul 27, 2026 | 50.85 | 50.85 | 48.79 | 49.82 | 49.82 | -0.69% | 39,728 |
| Jul 24, 2026 | 51.21 | 51.36 | 49.94 | 50.16 | 50.16 | -2.84% | 24,368 |
| Jul 23, 2026 | 51.75 | 52.32 | 51.17 | 51.63 | 51.63 | -1.35% | 39,007 |
| Jul 22, 2026 | 52.10 | 52.72 | 52.10 | 52.33 | 52.33 | -0.60% | 32,799 |
| Jul 21, 2026 | 52.10 | 52.85 | 51.88 | 52.65 | 52.65 | 3.97% | 78,347 |
| Jul 20, 2026 | 51.02 | 51.70 | 50.53 | 50.64 | 50.64 | 0.37% | 53,780 |
| Jul 17, 2026 | 49.39 | 50.96 | 48.84 | 50.46 | 50.45 | -0.96% | 59,400 |
| Jul 16, 2026 | 51.91 | 52.03 | 50.66 | 50.95 | 50.95 | -3.69% | 59,490 |
| Jul 15, 2026 | 54.44 | 54.44 | 52.02 | 52.90 | 52.90 | -2.23% | 56,116 |
| Jul 14, 2026 | 53.95 | 54.29 | 53.70 | 54.10 | 54.10 | 1.80% | 40,487 |
| Jul 13, 2026 | 53.71 | 53.88 | 52.93 | 53.15 | 53.15 | -2.98% | 35,433 |
| Jul 10, 2026 | 54.83 | 55.06 | 54.30 | 54.78 | 54.78 | -0.43% | 31,320 |
| Jul 9, 2026 | 54.65 | 55.37 | 54.53 | 55.02 | 55.02 | 2.54% | 60,165 |
| Jul 8, 2026 | 52.55 | 53.65 | 52.31 | 53.65 | 53.65 | 0.70% | 60,210 |
| Jul 7, 2026 | 53.66 | 54.06 | 52.49 | 53.28 | 53.28 | -3.06% | 70,002 |
| Jul 6, 2026 | 53.74 | 55.64 | 53.74 | 54.96 | 54.96 | 2.02% | 56,021 |
| Jul 2, 2026 | 56.05 | 56.68 | 53.33 | 53.87 | 53.87 | -4.21% | 87,216 |
| Jul 1, 2026 | 56.93 | 57.16 | 56.02 | 56.24 | 56.24 | -2.86% | 74,543 |
| Jun 30, 2026 | 56.63 | 58.00 | 56.63 | 57.90 | 57.90 | 2.20% | 56,202 |