Skip to main content

Fidelity Disruptive Finance ETF (NQ: FDFF )

29.41 -0.11 (-0.36%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 29.63 29.75 29.62 29.75 1,409 -0.00(-0.01%)
May 30, 2024 29.95 29.95 29.75 29.75 4,236 +0.08(+0.28%)
May 29, 2024 29.74 29.77 29.67 29.67 1,621 -0.42(-1.39%)
May 28, 2024 30.20 30.21 30.08 30.08 4,656 -0.20(-0.67%)
May 24, 2024 30.10 30.29 30.10 30.29 2,479 +0.44(+1.46%)
May 23, 2024 30.09 30.14 29.82 29.85 4,533 -0.39(-1.28%)
May 22, 2024 30.24 30.24 30.24 30.24 51 -0.18(-0.59%)
May 21, 2024 30.35 30.42 30.35 30.42 268 -0.14(-0.47%)
May 20, 2024 30.38 30.56 30.38 30.56 3,529 +0.15(+0.50%)
May 17, 2024 30.40 30.41 30.29 30.41 1,940 +0.09(+0.30%)
May 16, 2024 30.35 30.40 30.32 30.32 1,223 -0.07(-0.23%)
May 15, 2024 30.19 30.39 30.19 30.39 1,121 +0.20(+0.66%)
May 14, 2024 30.20 30.22 30.11 30.19 1,798 +0.20(+0.66%)
May 13, 2024 30.10 30.10 29.99 29.99 1,910 -0.07(-0.25%)
May 10, 2024 30.21 30.21 30.07 30.07 657 -0.09(-0.30%)
May 09, 2024 30.00 30.16 29.99 30.16 2,018 +0.15(+0.51%)
May 08, 2024 29.86 30.00 29.85 30.00 1,418 -0.12(-0.40%)
May 07, 2024 30.12 30.17 30.12 30.12 2,407 +0.11(+0.36%)
May 06, 2024 29.80 30.01 29.80 30.01 1,594 +0.52(+1.75%)
May 03, 2024 29.53 29.57 29.50 29.50 1,926 +0.16(+0.56%)
May 02, 2024 29.33 29.33 29.33 29.33 546 +0.38(+1.33%)
May 01, 2024 28.90 29.35 28.90 28.95 2,472 -0.12(-0.41%)
Apr 30, 2024 29.54 29.54 29.07 29.07 3,547 -0.47(-1.58%)
Apr 29, 2024 29.61 29.71 29.51 29.54 7,083 -0.11(-0.37%)
Apr 26, 2024 29.47 29.71 29.47 29.65 1,186 +0.08(+0.27%)
Apr 25, 2024 29.49 29.57 29.42 29.57 2,578 -0.44(-1.47%)
Apr 24, 2024 29.98 30.07 29.96 30.01 2,200 -0.20(-0.66%)
Apr 23, 2024 29.82 30.21 29.82 30.21 1,242 +0.42(+1.42%)
Apr 22, 2024 29.61 29.79 29.61 29.79 1,128 +0.35(+1.19%)
Apr 19, 2024 29.38 29.43 29.38 29.43 810 -0.04(-0.15%)
Apr 18, 2024 29.59 29.85 29.48 29.48 1,059 -0.13(-0.44%)
Apr 17, 2024 29.75 29.75 29.61 29.61 590 +0.01(+0.03%)
Apr 16, 2024 29.81 29.81 29.57 29.60 3,741 -0.33(-1.09%)
Apr 15, 2024 30.62 30.62 29.85 29.93 3,627 -0.47(-1.54%)
Apr 12, 2024 30.80 30.80 30.34 30.39 2,993 -0.67(-2.15%)
Apr 11, 2024 30.98 31.12 30.75 31.06 2,200 +0.07(+0.22%)
Apr 10, 2024 31.06 31.06 30.87 30.99 1,841 -0.53(-1.67%)
Apr 09, 2024 31.59 31.59 31.38 31.52 1,276 -0.07(-0.22%)
Apr 08, 2024 31.32 31.68 31.32 31.59 4,714 +0.30(+0.95%)
Apr 05, 2024 31.25 31.35 31.25 31.29 2,461 -0.11(-0.35%)
Apr 04, 2024 31.86 31.86 31.20 31.40 1,550 -0.20(-0.63%)
Apr 03, 2024 31.63 31.63 31.59 31.60 2,516 +0.21(+0.67%)
Apr 02, 2024 31.31 31.39 31.20 31.39 3,202 -0.37(-1.16%)
Apr 01, 2024 32.11 32.11 31.71 31.75 3,680 -0.30(-0.93%)
Mar 28, 2024 32.15 32.18 32.05 32.05 4,130 -0.02(-0.08%)
Mar 27, 2024 32.15 32.18 31.93 32.08 1,704 +0.18(+0.58%)
Mar 26, 2024 31.92 32.06 31.89 31.89 1,881 +0.00(+0.01%)
Mar 25, 2024 31.96 31.98 31.89 31.89 1,090 +0.05(+0.17%)
Mar 22, 2024 32.21 32.21 31.84 31.84 3,451 -0.48(-1.48%)
Mar 21, 2024 32.21 32.42 32.18 32.31 4,582 +0.32(+0.99%)
Mar 20, 2024 31.33 31.99 31.33 31.99 2,618 +0.71(+2.26%)
Mar 19, 2024 31.19 31.38 31.05 31.29 5,675 -0.30(-0.95%)
Mar 18, 2024 31.64 31.66 31.59 31.59 1,103 +0.01(+0.03%)
Mar 15, 2024 31.60 31.60 31.58 31.58 821 -0.06(-0.18%)
Mar 14, 2024 31.84 31.84 31.54 31.63 3,406 -0.48(-1.50%)
Mar 13, 2024 32.03 32.22 32.03 32.11 3,092 +0.16(+0.49%)
Mar 12, 2024 31.70 32.01 31.53 31.96 4,032 +0.29(+0.92%)
Mar 11, 2024 31.66 31.86 31.66 31.67 5,067 -0.03(-0.09%)
Mar 08, 2024 31.72 31.93 31.59 31.70 4,083 +0.12(+0.38%)
Mar 07, 2024 31.61 31.61 31.51 31.58 2,883 +0.23(+0.73%)
Mar 06, 2024 31.37 31.48 31.31 31.35 6,152 +0.34(+1.09%)
Mar 05, 2024 31.46 31.46 30.98 31.01 3,922 -0.40(-1.27%)
Mar 04, 2024 31.31 31.49 31.31 31.41 2,878 +0.08(+0.26%)
Mar 01, 2024 31.17 31.36 31.17 31.33 8,187 +0.18(+0.57%)
Feb 29, 2024 31.24 31.24 31.11 31.15 2,913 +0.14(+0.45%)
Feb 28, 2024 30.91 31.16 30.91 31.01 3,134 +0.27(+0.87%)
Feb 27, 2024 30.59 30.74 30.59 30.74 2,416 +0.29(+0.96%)
Feb 26, 2024 30.26 30.46 30.26 30.45 4,522 +0.18(+0.58%)
Feb 23, 2024 30.31 30.38 30.23 30.28 7,584 +0.12(+0.40%)
Feb 22, 2024 30.01 30.15 30.01 30.15 5,140 +0.53(+1.77%)
Feb 21, 2024 29.77 29.77 29.49 29.63 10,306 -0.17(-0.57%)
Feb 20, 2024 29.74 29.80 29.70 29.80 1,163 -0.19(-0.64%)
Feb 16, 2024 30.14 30.22 29.99 29.99 4,792 -0.11(-0.36%)
Feb 15, 2024 29.95 30.10 29.92 30.10 9,818 +0.42(+1.41%)
Feb 14, 2024 29.47 29.70 29.38 29.68 10,049 +0.58(+1.98%)
Feb 13, 2024 29.29 29.30 28.96 29.10 13,072 -0.67(-2.24%)
Feb 12, 2024 29.77 29.87 29.72 29.77 10,306 +0.32(+1.08%)
Feb 09, 2024 29.17 29.45 29.17 29.45 2,895 +0.33(+1.13%)
Feb 08, 2024 28.67 29.16 28.67 29.12 10,774 +0.71(+2.48%)
Feb 07, 2024 28.33 28.48 28.33 28.42 1,573 +0.08(+0.28%)
Feb 06, 2024 28.21 28.34 28.19 28.34 948 +0.15(+0.53%)
Feb 05, 2024 28.47 28.47 28.19 28.19 2,401 -0.37(-1.29%)
Feb 02, 2024 28.35 28.63 28.35 28.56 2,377 -0.02(-0.07%)
Feb 01, 2024 28.37 28.58 28.37 28.58 1,534 +0.39(+1.38%)
Jan 31, 2024 28.19 28.19 28.19 28.19 67 -0.43(-1.49%)
Jan 30, 2024 28.69 28.75 28.62 28.62 6,446 -0.12(-0.42%)
Jan 29, 2024 28.42 28.73 28.42 28.73 4,188 +0.19(+0.66%)
Jan 26, 2024 28.58 28.60 28.55 28.55 1,304 +0.11(+0.38%)
Jan 25, 2024 28.51 28.54 28.39 28.44 2,319 +0.01(+0.03%)
Jan 24, 2024 28.69 28.69 28.43 28.43 5,263 -0.12(-0.42%)
Jan 23, 2024 28.55 28.55 28.44 28.55 4,629 +0.01(+0.03%)
Jan 22, 2024 28.70 28.72 28.54 28.54 2,570 +0.11(+0.38%)
Jan 19, 2024 28.20 28.43 28.17 28.43 2,492 +0.27(+0.95%)
Jan 18, 2024 28.16 28.16 28.16 28.16 282 +0.06(+0.21%)
Jan 17, 2024 28.01 28.10 27.94 28.10 1,482 -0.17(-0.60%)
Jan 16, 2024 28.31 28.27 28.26 28.27 835 -0.18(-0.63%)
Jan 12, 2024 28.52 28.52 28.45 28.45 1,039 +0.03(+0.10%)
Jan 11, 2024 28.52 28.59 28.31 28.42 671 -0.05(-0.17%)
Jan 10, 2024 28.53 28.53 28.47 28.47 702 +0.02(+0.07%)
Jan 09, 2024 28.50 28.51 28.45 28.45 1,743 -0.30(-1.04%)
Jan 08, 2024 28.32 28.74 28.32 28.74 1,635 +0.62(+2.19%)
Jan 05, 2024 28.05 28.29 28.05 28.13 3,085 +0.00(+0.00%)
Jan 04, 2024 28.24 28.27 28.13 28.13 1,249 +0.09(+0.32%)
Jan 03, 2024 28.10 28.10 28.03 28.04 1,301 -0.41(-1.43%)
Jan 02, 2024 28.66 28.66 28.42 28.45 1,538 -0.51(-1.76%)
Dec 29, 2023 29.17 29.17 28.95 28.95 2,197 -0.22(-0.75%)
Dec 28, 2023 29.18 29.18 29.09 29.17 15,630 +0.07(+0.24%)
Dec 27, 2023 28.84 29.10 28.84 29.10 3,364 +0.25(+0.86%)
Dec 26, 2023 28.73 28.85 28.73 28.85 4,327 +0.12(+0.42%)
Dec 22, 2023 28.59 28.80 28.59 28.73 4,266 +0.17(+0.59%)
Dec 21, 2023 28.39 28.57 28.39 28.57 1,432 +0.42(+1.48%)
Dec 20, 2023 28.63 28.74 28.15 28.15 3,253 -0.54(-1.87%)
Dec 19, 2023 28.72 28.75 28.66 28.69 5,282 +0.37(+1.30%)
Dec 18, 2023 28.26 28.40 28.26 28.32 3,954 +0.13(+0.46%)
Dec 15, 2023 28.23 28.27 28.18 28.19 2,458 -0.30(-1.06%)
Dec 14, 2023 28.53 28.64 28.32 28.49 5,169 +0.22(+0.77%)
Dec 13, 2023 27.68 28.27 27.65 28.27 4,710 +0.55(+1.97%)
Dec 12, 2023 27.57 27.73 27.57 27.73 3,080 +0.18(+0.65%)
Dec 11, 2023 27.28 27.55 27.28 27.55 4,738 +0.27(+0.98%)
Dec 08, 2023 27.00 27.28 27.00 27.28 3,083 +0.24(+0.88%)
Dec 07, 2023 26.97 27.04 26.94 27.04 1,271 +0.15(+0.55%)
Dec 06, 2023 27.16 27.16 26.89 26.89 5,022 -0.16(-0.59%)
Dec 05, 2023 26.98 27.05 26.97 27.05 601 +0.01(+0.06%)
Dec 04, 2023 27.01 27.15 27.00 27.04 1,060 -0.08(-0.31%)
Dec 01, 2023 26.88 27.12 26.85 27.12 2,375 +0.37(+1.37%)
Nov 30, 2023 26.70 26.75 26.59 26.75 13,170 +0.05(+0.20%)
Nov 29, 2023 26.81 26.87 26.70 26.70 2,244 +0.09(+0.32%)
Nov 28, 2023 26.49 26.64 26.49 26.61 1,624 +0.17(+0.64%)
Nov 27, 2023 26.38 26.44 26.38 26.44 581 -0.03(-0.10%)
Nov 24, 2023 26.40 26.49 26.40 26.47 1,112 +0.20(+0.75%)
Nov 22, 2023 26.22 26.33 26.21 26.27 3,565 +0.05(+0.18%)
Nov 21, 2023 26.18 26.23 26.18 26.23 580 -0.08(-0.30%)
Nov 20, 2023 26.29 26.33 26.29 26.31 1,343 +0.30(+1.15%)
Nov 17, 2023 26.04 26.04 26.00 26.01 3,405 +0.12(+0.46%)
Nov 16, 2023 25.90 25.90 25.75 25.89 1,725 -0.06(-0.25%)
Nov 15, 2023 26.03 26.18 25.95 25.95 1,813 +0.00(+0.02%)
Nov 14, 2023 25.82 26.04 25.81 25.95 3,268 +0.78(+3.12%)
Nov 13, 2023 24.98 25.22 24.98 25.16 8,994 +0.17(+0.67%)
Nov 10, 2023 24.85 25.00 24.85 25.00 446 +0.16(+0.64%)
Nov 09, 2023 25.06 25.06 24.84 24.84 1,259 +0.01(+0.04%)
Nov 08, 2023 24.42 24.85 24.42 24.83 8,558 +0.18(+0.72%)
Nov 07, 2023 24.59 24.65 24.53 24.65 2,736 +0.00(+0.00%)
Nov 06, 2023 24.64 24.65 24.56 24.65 9,025 -0.14(-0.56%)
Nov 03, 2023 24.80 24.80 24.79 24.79 384 +0.41(+1.67%)
Nov 02, 2023 24.19 24.38 24.19 24.38 819 +0.49(+2.04%)
Nov 01, 2023 23.81 23.89 23.81 23.89 630 +0.23(+0.96%)
Oct 31, 2023 23.54 23.67 23.54 23.67 510 +0.17(+0.71%)
Oct 30, 2023 23.36 23.50 23.36 23.50 2,376 +0.27(+1.16%)
Oct 27, 2023 23.23 23.23 23.23 23.23 329 +0.01(+0.04%)
Oct 26, 2023 23.33 23.35 23.22 23.22 2,911 -0.12(-0.51%)
Oct 25, 2023 23.51 23.51 23.34 23.34 270 -0.51(-2.12%)
Oct 24, 2023 23.84 23.84 23.84 23.84 172 +0.01(+0.05%)
Oct 23, 2023 23.83 23.83 23.83 23.83 99 +0.03(+0.14%)
Oct 20, 2023 23.82 23.92 23.76 23.80 1,533 -0.24(-1.02%)
Oct 19, 2023 24.19 24.19 24.04 24.04 640 -0.31(-1.26%)
Oct 18, 2023 24.46 24.46 24.34 24.35 1,204 -0.47(-1.88%)
Oct 17, 2023 24.87 24.87 24.78 24.82 438 +0.14(+0.56%)
Oct 16, 2023 24.46 24.72 24.51 24.68 3,342 +0.32(+1.30%)
Oct 13, 2023 24.33 24.36 24.27 24.36 2,693 -0.32(-1.31%)
Oct 12, 2023 24.68 24.68 24.68 24.68 124 -0.33(-1.33%)
Oct 11, 2023 25.02 25.02 25.02 25.02 112 +0.06(+0.24%)
Oct 10, 2023 25.03 25.04 24.96 24.96 2,180 +0.31(+1.25%)
Oct 09, 2023 24.44 24.65 24.40 24.65 1,021 -0.04(-0.16%)
Oct 06, 2023 24.30 24.69 24.30 24.69 793 +0.25(+1.04%)
Oct 05, 2023 24.30 24.43 24.26 24.43 500 +0.12(+0.50%)
Oct 04, 2023 24.13 24.31 24.13 24.31 1,948 +0.29(+1.20%)
Oct 03, 2023 24.33 24.33 24.02 24.02 4,587 -0.48(-1.94%)
Oct 02, 2023 24.70 24.70 24.46 24.50 1,807 -0.29(-1.18%)
Sep 29, 2023 25.05 25.05 24.79 24.79 343 -0.08(-0.30%)
Sep 28, 2023 24.74 24.90 24.70 24.87 2,965 +0.29(+1.17%)
Sep 27, 2023 24.66 24.66 24.42 24.58 2,644 -0.03(-0.12%)
Sep 26, 2023 24.82 24.82 24.58 24.61 3,116 -0.33(-1.32%)
Sep 25, 2023 24.80 24.94 24.91 24.94 1,294 -0.06(-0.24%)
Sep 22, 2023 25.12 25.13 25.00 25.00 2,016 +0.01(+0.04%)
Sep 21, 2023 25.08 25.10 24.99 24.99 1,297 -0.57(-2.21%)
Sep 20, 2023 25.83 25.87 25.55 25.55 1,030 -0.14(-0.54%)
Sep 19, 2023 25.81 25.81 25.63 25.69 2,686 -0.15(-0.58%)
Sep 18, 2023 25.92 25.92 25.84 25.84 1,777 -0.06(-0.23%)
Sep 15, 2023 26.07 26.07 25.90 25.90 5,427 -0.14(-0.53%)
Sep 14, 2023 25.88 26.08 25.88 26.04 3,144 +0.16(+0.61%)
Sep 13, 2023 26.01 26.01 25.88 25.88 1,285 -0.11(-0.41%)
Sep 12, 2023 25.92 25.98 25.92 25.98 464 +0.00(+0.02%)
Sep 11, 2023 25.91 25.98 1,136 -0.06(-0.22%)
Sep 06, 2023 26.04 0 -0.12(-0.47%)
Sep 05, 2023 26.28 26.28 26.16 26.16 7,677 -0.22(-0.84%)
Sep 01, 2023 26.37 26.38 26.30 26.38 2,817 +0.08(+0.32%)
Aug 31, 2023 26.30 26.35 26.30 26.30 2,492 +0.02(+0.09%)
Aug 30, 2023 26.25 26.30 26.25 26.27 2,275 +0.16(+0.63%)
Aug 29, 2023 26.04 26.11 26.04 26.11 254 +0.36(+1.40%)
Aug 28, 2023 25.59 25.76 25.59 25.75 1,207 +0.22(+0.87%)
Aug 25, 2023 25.39 25.58 25.39 25.53 875 +0.18(+0.69%)
Aug 24, 2023 25.55 25.55 25.35 25.35 482 -0.20(-0.78%)
Aug 23, 2023 25.47 25.55 25.47 25.55 209 +0.29(+1.15%)
Aug 22, 2023 25.24 25.29 25.24 25.26 3,719 -0.06(-0.25%)
Aug 21, 2023 25.18 25.38 25.18 25.32 2,456 -0.15(-0.60%)
Aug 18, 2023 25.36 25.50 25.33 25.48 3,685 +0.09(+0.37%)
Aug 17, 2023 25.64 25.64 25.38 25.38 795 -0.72(-2.77%)
Aug 16, 2023 26.31 26.33 26.11 26.11 1,118 +0.36(+1.39%)
Aug 15, 2023 25.77 25.77 25.63 25.75 2,580 -0.23(-0.88%)
Aug 14, 2023 25.77 25.98 25.74 25.98 1,063 +0.07(+0.27%)
Aug 11, 2023 25.90 25.97 25.90 25.91 1,519 -0.07(-0.26%)
Aug 10, 2023 26.08 26.08 25.98 25.98 897 -0.07(-0.27%)
Aug 09, 2023 26.07 26.18 26.05 26.05 1,111 -0.11(-0.42%)
Aug 08, 2023 26.08 26.16 25.96 26.16 1,803 -0.32(-1.21%)
Aug 07, 2023 26.42 26.48 26.42 26.48 346 +0.24(+0.90%)
Aug 04, 2023 26.50 26.52 26.24 26.24 495 +0.03(+0.11%)
Aug 03, 2023 26.09 26.22 26.09 26.21 1,024 +0.05(+0.18%)
Aug 02, 2023 26.19 26.27 26.16 26.16 853 -0.48(-1.79%)
Aug 01, 2023 26.56 26.64 26.55 26.64 2,208 -0.07(-0.26%)
Jul 31, 2023 26.76 26.76 26.71 26.71 1,135 +0.08(+0.32%)
Jul 28, 2023 26.75 26.76 26.47 26.63 10,167 +0.14(+0.54%)
Jul 27, 2023 26.82 26.82 26.47 26.48 1,336 -0.35(-1.30%)
Jul 26, 2023 26.89 26.89 26.80 26.83 1,259 +0.03(+0.10%)
Jul 25, 2023 26.80 26.86 26.80 26.80 1,729 -0.01(-0.02%)
Jul 24, 2023 26.69 26.82 26.69 26.81 3,909 +0.06(+0.24%)
Jul 21, 2023 26.67 26.75 26.67 26.75 2,798 +0.08(+0.29%)
Jul 20, 2023 26.62 26.67 26.58 26.67 1,585 -0.09(-0.34%)
Jul 19, 2023 26.68 26.88 26.68 26.76 4,088 +0.07(+0.26%)
Jul 18, 2023 26.46 26.69 26.46 26.69 1,887 +0.14(+0.52%)
Jul 17, 2023 26.32 26.55 26.32 26.55 1,663 +0.37(+1.40%)
Jul 14, 2023 26.29 26.29 26.18 26.18 1,894 -0.07(-0.26%)
Jul 13, 2023 26.13 26.25 26.06 26.25 3,786 +0.40(+1.53%)
Jul 12, 2023 25.85 25.93 25.79 25.86 8,057 +0.31(+1.20%)
Jul 11, 2023 25.19 25.58 25.19 25.55 2,057 +0.40(+1.58%)
Jul 10, 2023 25.12 25.15 25.12 25.15 445 +0.19(+0.78%)
Jul 07, 2023 24.96 24.96 24.96 24.96 100 +0.15(+0.60%)
Jul 06, 2023 24.72 24.81 24.72 24.81 718 -0.29(-1.17%)
Jul 05, 2023 24.88 25.13 24.88 25.10 2,475 -0.30(-1.19%)
Jul 03, 2023 24.88 25.41 24.88 25.41 2,871 -0.03(-0.11%)
Jun 30, 2023 25.20 25.48 25.20 25.43 2,763 +0.27(+1.08%)
Jun 29, 2023 25.11 25.16 25.02 25.16 5,214 +0.14(+0.55%)
Jun 28, 2023 24.86 25.02 24.86 25.02 1,754 +0.12(+0.48%)
Jun 27, 2023 24.68 24.93 24.68 24.91 14,263 +0.23(+0.94%)
Jun 26, 2023 24.82 24.88 24.67 24.67 5,326 -0.12(-0.48%)
Jun 23, 2023 24.70 24.80 24.70 24.79 2,570 -0.16(-0.63%)
Jun 22, 2023 25.01 25.01 24.93 24.95 686 -0.14(-0.55%)
Jun 21, 2023 25.02 25.12 24.98 25.09 40,167 -0.03(-0.11%)
Jun 20, 2023 25.09 25.11 25.03 25.11 2,125 -0.16(-0.63%)
Jun 16, 2023 25.46 25.46 25.26 25.27 44,678 -0.16(-0.65%)
Jun 15, 2023 25.13 25.44 25.13 25.44 909 +0.27(+1.06%)
Jun 14, 2023 25.23 25.30 25.07 25.17 2,345 +0.02(+0.07%)
Jun 13, 2023 25.19 25.19 25.11 25.15 3,450 +0.19(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.