Fidelity Disruptive Finance ETF (FDFF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

30.37

+0.06

(+0.18%)

As of 09:30AM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	30.37	30.37	30.37	30.37	30.37	603
09 May 2024	30.16	30.32	30.15	30.32	30.32	2,000
08 May 2024	30.01	30.16	30.00	30.16	30.16	1,400
07 May 2024	30.28	30.33	30.28	30.28	30.28	2,400
06 May 2024	29.95	30.17	29.95	30.17	30.17	1,600
03 May 2024	29.68	29.72	29.65	29.65	29.65	1,900
02 May 2024	29.49	29.49	29.49	29.49	29.49	500
01 May 2024	29.05	29.50	29.05	29.10	29.10	2,500
30 Apr 2024	29.69	29.69	29.22	29.22	29.22	3,500
29 Apr 2024	29.76	29.86	29.66	29.69	29.69	7,000
26 Apr 2024	29.62	29.86	29.62	29.80	29.80	1,200
25 Apr 2024	29.64	29.72	29.57	29.72	29.72	2,600
24 Apr 2024	30.14	30.23	30.12	30.16	30.16	2,200
23 Apr 2024	29.97	30.36	29.97	30.36	30.36	1,200
22 Apr 2024	29.76	29.94	29.76	29.94	29.94	1,100
19 Apr 2024	29.53	29.59	29.53	29.59	29.59	800
18 Apr 2024	29.74	30.00	29.63	29.63	29.63	1,100
17 Apr 2024	29.90	29.90	29.76	29.76	29.76	600
16 Apr 2024	29.96	29.96	29.72	29.75	29.75	3,700
15 Apr 2024	30.78	30.78	30.00	30.08	30.08	3,600
12 Apr 2024	30.96	30.96	30.50	30.55	30.55	3,000
11 Apr 2024	31.14	31.28	30.91	31.22	31.22	2,200
10 Apr 2024	31.22	31.22	31.03	31.15	31.15	1,800
09 Apr 2024	31.75	31.75	31.54	31.68	31.68	1,300
08 Apr 2024	31.48	31.84	31.48	31.75	31.75	4,700
05 Apr 2024	31.42	31.51	31.42	31.45	31.45	2,400
04 Apr 2024	32.02	32.02	31.36	31.56	31.56	1,500
03 Apr 2024	31.79	31.79	31.75	31.76	31.76	2,500
02 Apr 2024	31.47	31.55	31.36	31.55	31.55	3,200
01 Apr 2024	32.28	32.28	31.88	31.92	31.92	3,700
28 Mar 2024	32.32	32.35	32.22	32.22	32.22	4,100
27 Mar 2024	32.32	32.35	32.10	32.24	32.24	1,700
26 Mar 2024	32.09	32.23	32.06	32.06	32.06	1,900
25 Mar 2024	32.13	32.15	32.06	32.06	32.06	1,100
22 Mar 2024	32.38	32.38	32.00	32.00	32.00	3,400
21 Mar 2024	32.38	32.58	32.35	32.48	32.48	4,600
20 Mar 2024	31.49	32.16	31.49	32.16	32.16	2,600
19 Mar 2024	31.35	31.54	31.22	31.45	31.45	5,600
18 Mar 2024	31.80	31.82	31.75	31.75	31.75	1,100
15 Mar 2024	31.76	31.76	31.74	31.74	31.74	800
15 Mar 2024	0.029 Dividend
14 Mar 2024	32.03	32.03	31.73	31.83	31.80	3,400
13 Mar 2024	32.23	32.42	32.23	32.31	32.28	3,100
12 Mar 2024	31.89	32.20	31.72	32.15	32.12	4,000
11 Mar 2024	31.85	32.06	31.85	31.86	31.83	5,000
08 Mar 2024	31.92	32.12	31.78	31.89	31.86	4,100
07 Mar 2024	31.80	31.80	31.70	31.77	31.74	2,900
06 Mar 2024	31.56	31.67	31.50	31.54	31.51	6,100
05 Mar 2024	31.65	31.65	31.17	31.20	31.17	3,900
04 Mar 2024	31.50	31.68	31.50	31.60	31.57	2,900
01 Mar 2024	31.36	31.55	31.36	31.52	31.49	8,100
29 Feb 2024	31.43	31.43	31.30	31.34	31.31	2,900
28 Feb 2024	31.10	31.35	31.10	31.20	31.17	3,100
27 Feb 2024	30.78	30.93	30.78	30.93	30.90	2,400
26 Feb 2024	30.44	30.68	30.44	30.64	30.61	4,500
23 Feb 2024	30.49	30.57	30.41	30.46	30.43	7,500
22 Feb 2024	30.19	30.34	30.19	30.34	30.31	5,100
21 Feb 2024	29.95	29.95	29.67	29.81	29.78	10,200
20 Feb 2024	29.92	29.98	29.88	29.98	29.95	1,200
16 Feb 2024	30.32	30.40	30.17	30.17	30.14	4,800
15 Feb 2024	30.13	30.28	30.10	30.28	30.25	9,800
14 Feb 2024	29.65	29.88	29.56	29.86	29.83	10,000
13 Feb 2024	29.47	29.48	29.14	29.28	29.25	13,000
12 Feb 2024	29.95	30.05	29.90	29.95	29.92	10,200
09 Feb 2024	29.35	29.63	29.35	29.63	29.60	2,900
08 Feb 2024	28.84	29.33	28.84	29.30	29.27	10,700
07 Feb 2024	28.50	28.65	28.50	28.59	28.56	1,600
06 Feb 2024	28.38	28.51	28.36	28.51	28.48	900
05 Feb 2024	28.64	28.64	28.36	28.36	28.33	2,400
02 Feb 2024	28.52	28.80	28.52	28.73	28.70	2,400
01 Feb 2024	28.54	28.75	28.54	28.75	28.72	1,500
31 Jan 2024	28.36	28.36	28.36	28.36	28.33	100
30 Jan 2024	28.86	28.93	28.79	28.79	28.76	6,400
29 Jan 2024	28.59	28.91	28.59	28.91	28.88	4,200
26 Jan 2024	28.75	28.78	28.72	28.72	28.69	1,300
25 Jan 2024	28.68	28.71	28.56	28.61	28.58	2,300
24 Jan 2024	28.86	28.86	28.60	28.60	28.57	5,200
23 Jan 2024	28.72	28.72	28.61	28.72	28.69	4,600
22 Jan 2024	28.87	28.90	28.71	28.71	28.68	2,600
19 Jan 2024	28.37	28.60	28.34	28.60	28.57	2,500
18 Jan 2024	28.33	28.33	28.33	28.33	28.30	300
17 Jan 2024	28.18	28.27	28.11	28.27	28.24	1,500
16 Jan 2024	28.48	28.48	28.43	28.44	28.41	800
12 Jan 2024	28.69	28.69	28.62	28.62	28.59	1,000
11 Jan 2024	28.69	28.76	28.48	28.59	28.56	700
10 Jan 2024	28.70	28.70	28.64	28.64	28.61	700
09 Jan 2024	28.67	28.68	28.62	28.62	28.59	1,700
08 Jan 2024	28.49	28.92	28.49	28.92	28.89	1,600
05 Jan 2024	28.22	28.46	28.22	28.30	28.27	3,100
04 Jan 2024	28.41	28.44	28.30	28.30	28.27	1,200
03 Jan 2024	28.27	28.27	28.20	28.21	28.18	1,300
02 Jan 2024	28.83	28.83	28.59	28.62	28.59	1,500
29 Dec 2023	29.35	29.35	29.13	29.13	29.10	2,200
28 Dec 2023	29.36	29.36	29.27	29.35	29.32	15,500
27 Dec 2023	29.02	29.28	29.02	29.28	29.25	3,300
26 Dec 2023	28.90	29.03	28.90	29.03	29.00	4,300
22 Dec 2023	28.76	28.97	28.76	28.91	28.88	4,200
21 Dec 2023	28.56	28.74	28.56	28.74	28.71	1,400
20 Dec 2023	28.80	28.92	28.32	28.32	28.29	3,200
19 Dec 2023	28.89	28.93	28.83	28.86	28.83	5,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6605-0.0016(-0.24%)

OIL79.21-0.05(-0.06%)

GOLD2,369.50+29.20(+1.25%)

Bitcoin AUD92,628.88-1,307.37(-1.39%)

Fidelity Disruptive Finance ETF (FDFF)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6605
-0.0016(-0.24%)

OIL
79.21
-0.05(-0.06%)

GOLD
2,369.50
+29.20(+1.25%)

Bitcoin AUD
92,628.88
-1,307.37(-1.39%)