Australia markets closed

Fidelity Crypto Industry and Digital Payments ETF (FDIG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
25.02+0.04 (+0.16%)
At close: 04:00PM EDT
25.25 +0.23 (+0.92%)
After hours: 06:02PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.5425.8224.7325.0225.0243,408
02 May 202424.4524.9823.9824.9824.9881,700
01 May 202423.6624.8223.3723.8023.8023,200
30 Apr 202424.8025.0023.8823.8923.8938,400
29 Apr 202426.4826.4825.3525.3925.3936,800
26 Apr 202426.2326.7826.1126.4826.4821,100
25 Apr 202425.6326.3225.0626.2326.2373,900
24 Apr 202427.1927.8026.4926.7726.7730,400
23 Apr 202426.0827.5025.9327.4127.4149,300
22 Apr 202425.0126.3924.6826.3926.3948,300
19 Apr 202424.3924.6423.8924.4524.4537,800
18 Apr 202423.2224.5823.2224.1024.1046,300
17 Apr 202423.3923.9622.8923.2223.2293,000
16 Apr 202423.5023.5022.7123.4723.4748,900
15 Apr 202425.0125.1723.6023.6923.6953,900
12 Apr 202425.9026.1624.6824.7824.7898,600
11 Apr 202426.1726.3925.4026.3926.3973,200
10 Apr 202426.0026.3325.5126.0926.0958,500
09 Apr 202426.8126.8126.0026.2926.2959,800
08 Apr 202427.9527.9526.5127.0527.0542,500
05 Apr 202426.7027.3026.4226.6026.6031,200
04 Apr 202427.9328.3326.9627.2427.2429,900
03 Apr 202427.2227.8927.0727.5127.5171,800
02 Apr 202427.4327.7326.8127.1627.1646,100
01 Apr 202429.4429.8828.2228.6028.60154,500
28 Mar 202429.9930.9229.4429.4429.4478,200
27 Mar 202429.9329.9928.5129.1329.1382,900
26 Mar 202429.6629.9928.7829.3229.3273,200
25 Mar 202428.5829.8728.5829.5529.5595,900
22 Mar 202428.5928.8527.8428.0128.0199,000
21 Mar 202429.2629.8728.7429.2429.2490,300
20 Mar 202426.1829.1026.0229.1029.10237,700
19 Mar 202425.3026.2524.9026.1926.1963,000
18 Mar 202426.6527.1425.8826.6326.63106,400
15 Mar 202425.0026.9125.0026.6526.6568,100
14 Mar 202426.8026.8025.1325.7225.7280,900
13 Mar 202427.0228.1626.9127.2427.24269,400
12 Mar 202427.4727.5126.2527.1427.14462,000
11 Mar 202430.1430.2327.3027.3027.30115,800
08 Mar 202427.9530.2527.9529.1429.1487,300
07 Mar 202427.7727.8126.9127.8127.8188,900
06 Mar 202427.4928.1526.4527.7027.7066,600
05 Mar 202427.7328.8726.2226.6026.60113,200
04 Mar 202429.7429.9427.7528.3828.38151,200
01 Mar 202428.4328.8227.1028.5728.57291,800
29 Feb 202430.5030.5027.2827.7727.77199,300
28 Feb 202432.1732.1729.7530.0530.05114,000
27 Feb 202432.5232.8730.1830.8730.87113,600
26 Feb 202427.3130.9227.3130.7430.74132,000
23 Feb 202427.5727.5726.2626.9926.9986,600
22 Feb 202427.1928.2226.8027.8327.8387,700
21 Feb 202427.0227.5526.5926.6326.6359,700
20 Feb 202430.5930.5926.9328.3728.3792,200
16 Feb 202429.8130.7528.8529.5729.57113,900
15 Feb 202430.6931.1228.7429.2729.27140,600
14 Feb 202429.0829.8928.7529.7329.73139,000
13 Feb 202425.9427.1725.2526.6026.60102,400
12 Feb 202426.0228.2826.0027.9927.99149,700
09 Feb 202425.7926.1024.7525.9925.99148,000
08 Feb 202422.3623.8222.0023.8023.8089,400
07 Feb 202421.2621.6820.5921.6821.6838,900
06 Feb 202420.6621.2320.4021.2221.2221,700
05 Feb 202421.7721.7720.5020.5020.5047,300
02 Feb 202421.7322.1521.5021.7021.7051,500
01 Feb 202421.7222.1621.0121.9221.9253,200
31 Jan 202421.8822.7721.5421.5421.5450,600
30 Jan 202422.9123.0022.2022.4222.4256,800
29 Jan 202422.2123.4021.7822.8722.87100,500
26 Jan 202421.4922.2721.2721.9921.9967,200
25 Jan 202420.3720.7720.0220.7720.7734,900
24 Jan 202421.1321.4520.1520.2020.2078,300
23 Jan 202420.4920.7920.1620.5020.5062,900
22 Jan 202420.3821.4920.2120.8520.8572,500
19 Jan 202420.4520.7419.5020.5120.51112,700
18 Jan 202421.7222.1320.3820.4620.46109,600
17 Jan 202421.6121.9421.3821.5621.5668,400
16 Jan 202422.4722.8021.5122.2022.20118,400
12 Jan 202425.0025.0022.8022.8822.88211,500
11 Jan 202428.4629.0024.2525.0125.01302,600
10 Jan 202426.2727.7325.5826.7326.73125,200
09 Jan 202427.3327.8226.6026.7726.77210,100
08 Jan 202426.6627.7925.1027.4927.49140,700
05 Jan 202426.9626.9625.5826.0026.0088,500
04 Jan 202426.7727.7926.0927.2327.2372,200
03 Jan 202424.2726.8124.2726.2526.25126,200
02 Jan 202429.6530.3626.6826.6926.69186,800
29 Dec 202331.4832.0027.5027.7427.74257,200
28 Dec 202332.6032.6030.5131.4331.43184,600
27 Dec 202330.8632.7530.8332.6032.60165,600
26 Dec 202329.3429.7628.5629.6829.68148,200
22 Dec 202328.3130.1627.6329.5229.52125,800
21 Dec 202329.0729.0726.6828.1228.1286,500
20 Dec 202327.5028.1526.4026.5026.50164,500
19 Dec 202326.2526.9625.5526.4526.45136,900
18 Dec 202324.6225.7024.2525.5825.5894,400
15 Dec 202324.3724.7224.1024.6524.6557,000
15 Dec 20230.051 Dividend
14 Dec 202324.3025.0024.1024.7224.6797,500
13 Dec 202322.3524.0021.8624.0023.95104,800
12 Dec 202322.3322.5021.9522.3722.3271,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...