Fidelity Disruptive Technology ETF (FDTX)

NASDAQ: FDTX · Real-Time Price · USD

52.78

-0.10 (-0.19%)

At close: May 27, 2026, 4:00 PM EDT

53.00

+0.22 (0.42%)

After-hours: May 27, 2026, 7:55 PM EDT

FDTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.66	53.66	52.32	52.78	52.78	-0.19%	67,931
May 26, 2026	52.14	52.90	52.09	52.88	52.88	3.95%	35,679
May 22, 2026	50.86	51.22	50.65	50.87	50.87	0.73%	58,598
May 21, 2026	49.50	50.60	49.50	50.50	50.50	2.24%	31,309
May 20, 2026	48.83	49.42	48.72	49.39	49.39	2.37%	29,521
May 19, 2026	47.69	48.76	47.41	48.25	48.25	-0.54%	24,571
May 18, 2026	49.72	49.72	47.84	48.51	48.51	-1.65%	45,540
May 15, 2026	48.96	49.89	48.72	49.32	49.32	-2.28%	22,485
May 14, 2026	49.99	50.72	49.78	50.47	50.47	0.61%	40,871
May 13, 2026	49.71	50.33	49.01	50.17	50.17	1.83%	34,865
May 12, 2026	49.54	49.65	48.00	49.27	49.26	-2.05%	28,762
May 11, 2026	49.56	50.52	49.56	50.30	50.30	1.41%	33,308
May 8, 2026	48.80	49.60	48.80	49.60	49.60	2.48%	37,911
May 7, 2026	48.91	48.94	47.93	48.40	48.40	-0.62%	19,374
May 6, 2026	48.10	48.71	47.77	48.70	48.70	1.91%	40,730
May 5, 2026	47.74	48.06	47.70	47.79	47.79	1.40%	33,837
May 4, 2026	47.06	47.49	46.91	47.13	47.13	0.94%	28,157
May 1, 2026	45.89	46.80	45.89	46.69	46.69	2.06%	37,055
Apr 30, 2026	45.62	45.75	44.64	45.75	45.75	1.49%	8,194
Apr 29, 2026	45.13	45.16	44.76	45.08	45.08	0.72%	10,139
Apr 28, 2026	44.79	45.27	44.26	44.75	44.75	-2.16%	18,103
Apr 27, 2026	45.75	45.75	45.30	45.74	45.74	0.06%	18,901
Apr 24, 2026	45.28	45.85	44.86	45.71	45.71	2.92%	19,557
Apr 23, 2026	44.80	44.97	43.79	44.42	44.42	-2.01%	22,676
Apr 22, 2026	44.76	45.34	44.68	45.33	45.33	2.94%	17,530
Apr 21, 2026	44.13	44.63	43.92	44.03	44.03	0.30%	24,212
Apr 20, 2026	43.70	43.90	43.26	43.90	43.90	0.56%	16,230
Apr 17, 2026	43.65	43.80	43.43	43.65	43.65	2.06%	29,099
Apr 16, 2026	42.55	42.84	42.45	42.77	42.77	0.88%	14,053
Apr 15, 2026	41.80	42.40	41.80	42.40	42.40	1.77%	11,298
Apr 14, 2026	41.20	41.71	41.09	41.67	41.67	2.70%	24,056
Apr 13, 2026	39.60	40.57	39.60	40.57	40.57	2.18%	14,874
Apr 10, 2026	39.89	39.89	39.57	39.71	39.71	0.54%	8,946
Apr 9, 2026	39.81	39.81	39.10	39.49	39.49	-0.43%	17,548
Apr 8, 2026	40.28	40.35	39.52	39.66	39.66	3.73%	31,409
Apr 7, 2026	37.76	38.24	37.42	38.24	38.24	0.50%	13,188
Apr 6, 2026	37.94	38.13	37.80	38.05	38.05	0.74%	20,064
Apr 2, 2026	36.55	37.79	36.48	37.77	37.77	0.39%	11,228
Apr 1, 2026	37.43	38.05	37.38	37.62	37.62	1.91%	30,655
Mar 31, 2026	35.59	36.92	35.59	36.92	36.92	5.61%	25,072
Mar 30, 2026	36.11	36.11	34.84	34.96	34.96	-2.29%	14,016
Mar 27, 2026	36.25	36.28	35.67	35.78	35.78	-2.40%	19,579
Mar 26, 2026	37.45	37.66	36.66	36.66	36.66	-3.70%	10,357
Mar 25, 2026	38.14	38.44	37.89	38.07	38.07	0.64%	8,266
Mar 24, 2026	37.75	37.95	37.48	37.83	37.82	-1.14%	16,404
Mar 23, 2026	38.20	38.84	37.92	38.26	38.26	1.91%	16,006
Mar 20, 2026	38.56	38.56	37.34	37.54	37.54	-3.36%	16,350
Mar 19, 2026	38.09	39.03	38.08	38.85	38.85	0.02%	6,129
Mar 18, 2026	39.06	39.34	38.84	38.84	38.84	-0.73%	5,565
Mar 17, 2026	38.81	39.25	38.77	39.13	39.13	0.98%	16,661