Skip to main content

Fidelity Crypto Industry and Digital Payments ETF (NQ: FDIG )

24.98 -0.20 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.74 18.74 17.66 17.92 32,077 +0.18(+0.99%)
May 27, 2022 17.20 17.85 17.20 17.74 34,307 +0.70(+4.11%)
May 26, 2022 16.25 17.09 16.18 17.04 29,716 +0.73(+4.46%)
May 25, 2022 15.77 16.34 15.75 16.32 36,033 +0.53(+3.38%)
May 24, 2022 16.57 16.57 15.63 15.78 13,425 -0.98(-5.86%)
May 23, 2022 16.85 16.90 16.31 16.76 14,609 +0.13(+0.79%)
May 20, 2022 17.38 17.38 15.90 16.63 38,355 -0.36(-2.13%)
May 19, 2022 16.29 17.46 16.29 16.99 16,717 +0.55(+3.34%)
May 18, 2022 16.95 17.19 16.37 16.45 33,967 -0.69(-4.05%)
May 17, 2022 16.85 17.20 16.46 17.14 15,686 +0.90(+5.57%)
May 16, 2022 17.44 17.44 16.21 16.24 33,591 -0.97(-5.63%)
May 13, 2022 16.66 17.51 16.66 17.20 31,796 +1.91(+12.46%)
May 11, 2022 15.30 0 -1.76(-10.30%)
May 10, 2022 18.22 18.22 16.71 17.05 39,865 -0.53(-3.01%)
May 09, 2022 19.17 19.17 17.35 17.58 45,850 -2.38(-11.94%)
May 06, 2022 21.02 21.02 19.59 19.97 30,803 -0.99(-4.71%)
May 05, 2022 22.80 22.80 20.56 20.96 34,147 -1.84(-8.06%)
May 04, 2022 22.10 22.88 20.88 22.79 57,415 +1.01(+4.62%)
May 03, 2022 21.98 22.40 21.61 21.79 61,718 -0.23(-1.03%)
May 02, 2022 21.18 22.01 20.79 22.01 41,856 -0.33(-1.47%)
Apr 28, 2022 22.34 0 +0.77(+3.59%)
Apr 27, 2022 21.57 0 -0.08(-0.39%)
Apr 26, 2022 23.07 23.07 21.63 21.65 44,573 -1.44(-6.23%)
Apr 25, 2022 22.58 23.09 22.22 23.09 34,384 +0.51(+2.25%)
Apr 22, 2022 23.58 23.84 22.52 22.58 53,524 -1.22(-5.12%)
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.