Fidelity Disruptive Technology ETF (FDTX)
NASDAQ: FDTX · Real-Time Price · USD
54.29
-0.06 (-0.11%)
At close: Oct 20, 2026, 4:00 PM EDT
53.04
-1.25 (-2.30%)
After-hours: Oct 20, 2026, 7:51 PM EDT
FDTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 53.90 | 54.73 | 53.35 | 54.29 | 54.29 | -0.12% | 28,283 |
| Oct 19, 2026 | 54.37 | 55.06 | 54.05 | 54.35 | 54.35 | 2.18% | 30,554 |
| Oct 16, 2026 | 55.68 | 55.68 | 52.92 | 53.19 | 53.19 | -4.90% | 57,341 |
| Oct 15, 2026 | 54.69 | 55.93 | 54.15 | 55.93 | 55.93 | -0.98% | 39,191 |
| Oct 14, 2026 | 58.17 | 58.24 | 56.46 | 56.49 | 56.49 | -4.25% | 39,912 |
| Oct 13, 2026 | 58.15 | 59.01 | 58.02 | 59.00 | 59.00 | -0.21% | 22,083 |
| Oct 12, 2026 | 60.12 | 60.12 | 58.94 | 59.12 | 59.12 | -1.68% | 15,114 |
| Oct 9, 2026 | 59.78 | 60.20 | 59.23 | 60.13 | 60.13 | 2.05% | 18,961 |
| Oct 8, 2026 | 59.76 | 60.20 | 58.64 | 58.92 | 58.92 | -2.19% | 45,938 |
| Oct 7, 2026 | 60.13 | 60.32 | 59.69 | 60.24 | 60.24 | -1.16% | 51,621 |
| Oct 6, 2026 | 61.19 | 61.53 | 60.92 | 60.95 | 60.95 | 0.01% | 60,732 |
| Oct 5, 2026 | 60.45 | 60.97 | 60.45 | 60.95 | 60.95 | 1.36% | 84,708 |
| Oct 2, 2026 | 60.37 | 60.49 | 59.87 | 60.13 | 60.13 | 0.72% | 68,171 |
| Oct 1, 2026 | 59.41 | 59.87 | 58.96 | 59.70 | 59.70 | 1.31% | 61,622 |
| Sep 30, 2026 | 59.00 | 59.31 | 58.92 | 58.93 | 58.93 | 0.19% | 52,614 |
| Sep 29, 2026 | 58.73 | 58.83 | 58.37 | 58.82 | 58.82 | 0.70% | 39,837 |
| Sep 28, 2026 | 58.06 | 58.63 | 57.35 | 58.41 | 58.41 | -0.70% | 96,489 |
| Sep 25, 2026 | 59.15 | 59.31 | 58.58 | 58.82 | 58.82 | -0.04% | 26,987 |
| Sep 24, 2026 | 57.95 | 59.00 | 57.87 | 58.84 | 58.84 | 0.59% | 35,964 |
| Sep 23, 2026 | 58.62 | 58.62 | 57.96 | 58.49 | 58.49 | -0.33% | 39,155 |
| Sep 22, 2026 | 57.68 | 58.81 | 57.68 | 58.69 | 58.69 | 1.56% | 42,691 |
| Sep 21, 2026 | 56.65 | 57.88 | 56.47 | 57.79 | 57.79 | 3.72% | 37,530 |
| Sep 18, 2026 | 55.57 | 55.74 | 55.05 | 55.72 | 55.71 | 1.02% | 34,339 |
| Sep 17, 2026 | 54.79 | 55.30 | 54.74 | 55.15 | 55.15 | 2.30% | 25,562 |
| Sep 16, 2026 | 53.84 | 54.31 | 53.35 | 53.91 | 53.91 | 0.96% | 22,663 |
| Sep 15, 2026 | 53.67 | 53.70 | 53.35 | 53.40 | 53.40 | -0.67% | 33,619 |
| Sep 14, 2026 | 53.14 | 54.22 | 52.93 | 53.76 | 53.76 | -1.59% | 36,339 |
| Sep 11, 2026 | 54.71 | 54.83 | 54.42 | 54.63 | 54.63 | 1.08% | 26,558 |
| Sep 10, 2026 | 54.01 | 54.76 | 53.94 | 54.05 | 54.05 | -1.69% | 13,447 |
| Sep 9, 2026 | 54.65 | 55.42 | 54.65 | 54.98 | 54.97 | 0.45% | 38,314 |
| 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 |