Australia markets closed

Fidelity Disruptors ETF (FDIF)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
28.24+0.08 (+0.28%)
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202428.1728.2728.1728.2428.245,400
08 May 202428.0628.1728.0628.1628.166,600
07 May 202428.3628.4528.3028.3428.3410,700
06 May 202428.0728.3328.0728.3228.3216,800
03 May 202427.9628.0827.9628.0028.004,000
02 May 202427.4427.7227.4227.6927.6920,200
01 May 202427.1827.7127.1027.2527.256,300
30 Apr 202427.5027.5027.2027.2027.203,400
29 Apr 202427.6127.6227.4727.5727.5711,000
26 Apr 202427.3927.6527.3927.5927.595,300
25 Apr 202426.9127.1926.8627.1427.148,100
24 Apr 202427.5327.5527.1727.3127.315,600
23 Apr 202427.0327.4227.0327.3627.3619,300
22 Apr 202426.7526.9226.5226.8726.8711,200
19 Apr 202426.8226.8826.4026.4726.478,500
18 Apr 202427.0327.0326.9026.9626.965,000
17 Apr 202427.2527.2627.0727.0827.0810,200
16 Apr 202427.2327.3427.2027.2527.253,800
15 Apr 202427.9227.9827.2727.2727.2723,200
12 Apr 202428.1228.1227.7127.8127.8113,300
11 Apr 202428.2428.4428.0828.3928.394,800
10 Apr 202428.2028.2628.1028.2328.2310,200
09 Apr 202428.4428.6028.3628.5428.5411,100
08 Apr 202428.3228.4928.3228.4228.4213,900
05 Apr 202428.0428.3728.0428.3128.3115,400
04 Apr 202428.5828.7428.0128.0128.019,100
03 Apr 202428.2028.5528.2028.4128.415,000
02 Apr 202428.3728.3728.1328.3628.3616,600
01 Apr 202428.7328.9028.6328.6628.669,400
28 Mar 202428.7128.8628.7128.7328.7315,000
27 Mar 202428.7228.7228.5728.7128.716,100
26 Mar 202428.8228.8228.6828.6828.682,300
25 Mar 202428.6328.8028.6328.6728.675,500
22 Mar 202428.7828.8328.6728.7328.7314,100
21 Mar 202429.0029.0628.9028.9028.909,100
20 Mar 202428.5228.8628.3528.7828.7810,100
19 Mar 202428.1828.4128.0828.3928.395,700
18 Mar 202428.4828.5028.3728.3728.377,400
15 Mar 202428.4028.4028.2128.2228.223,000
14 Mar 202428.8428.8428.3628.4728.4712,900
13 Mar 202428.7328.8628.7128.7428.748,800
12 Mar 202428.6028.8428.4328.8228.828,700
11 Mar 202428.6428.6428.4328.5028.508,300
08 Mar 202428.9729.3128.6428.7028.7012,400
07 Mar 202428.7029.0628.7028.9628.9612,200
06 Mar 202428.5528.6328.5028.5528.5512,400
05 Mar 202428.4528.4528.1228.2328.2311,100
04 Mar 202428.7028.7928.5728.6528.6519,800
01 Mar 202428.2928.6628.2928.6328.6310,900
29 Feb 202428.1728.3228.1328.2128.219,000
28 Feb 202428.0128.1828.0128.0728.0712,300
27 Feb 202428.1628.2528.1328.2028.207,400
26 Feb 202427.8828.0927.8827.9627.9616,300
23 Feb 202427.9128.0027.8227.8627.8617,300
22 Feb 202427.7127.9127.7127.9027.9012,900
21 Feb 202427.1927.2427.0127.1827.1824,800
20 Feb 202427.6127.6127.2827.4627.4610,200
16 Feb 202427.7427.8527.5827.6527.6522,300
15 Feb 202427.7527.8227.6527.7427.7424,900
14 Feb 202427.3727.7027.3727.7027.704,300
13 Feb 202427.2027.3727.0027.1327.137,900
12 Feb 202427.7927.9927.7427.8127.819,600
09 Feb 202427.6227.8027.5827.7227.72180,100
08 Feb 202427.1527.4527.1527.4127.4136,700
07 Feb 202426.9427.1126.9427.0527.059,600
06 Feb 202426.9127.0126.8126.9926.998,100
05 Feb 202427.0127.0126.7526.9426.9411,100
02 Feb 202426.9027.0826.8127.0427.048,300
01 Feb 202426.4326.8126.4326.7626.768,200
31 Jan 202426.7026.7926.4026.4026.4014,300
30 Jan 202427.0027.0526.8426.8426.8415,100
29 Jan 202426.7127.0926.7127.0927.0914,400
26 Jan 202426.8026.9026.7726.7926.798,600
25 Jan 202426.7826.8026.6526.7226.7215,300
24 Jan 202426.9226.9626.7426.7426.7413,300
23 Jan 202426.7026.7226.5626.6826.6810,900
22 Jan 202426.5426.7426.5426.6126.6119,200
19 Jan 202426.2026.5026.1826.4726.478,600
18 Jan 202426.0526.2026.0026.2026.207,000
17 Jan 202425.7925.9225.7325.9225.927,700
16 Jan 202426.0826.2326.0526.1126.117,300
12 Jan 202426.3626.5026.2626.2726.2710,600
11 Jan 202426.3526.4826.0926.3226.328,800
10 Jan 202426.1426.3626.0826.2826.2816,900
09 Jan 202425.9526.2325.9526.1326.1322,800
08 Jan 202425.5526.1425.5526.1426.149,300
05 Jan 202425.4625.6925.3325.5125.5113,000
04 Jan 202425.4825.6625.4725.5125.519,300
03 Jan 202425.6825.7125.5125.5125.5125,900
02 Jan 202426.2626.2625.8525.9625.9624,000
29 Dec 202326.7526.7526.4026.4726.479,600
28 Dec 202326.6426.6826.6026.6226.6211,900
27 Dec 202326.4326.6126.4326.6126.6121,500
26 Dec 202326.2826.4426.2726.4026.4020,700
22 Dec 202326.2226.2426.0626.2026.2017,100
21 Dec 202325.8726.0825.8726.0826.085,800
20 Dec 202326.1126.1525.6125.6125.6114,200
19 Dec 202326.0026.1626.0026.1626.166,200
18 Dec 202325.7925.9725.7925.9225.928,500
15 Dec 202325.9225.9225.7325.7925.7912,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...