Fidelity Disruptive Finance ETF (NQ: FDFF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 07, 2024	33.44	33.44	32.85	33.02	2,011	-0.30(-0.92%)
Oct 04, 2024	33.20	33.33	33.20	33.33	545	+0.45(+1.35%)
Oct 03, 2024	32.86	32.88	32.84	32.88	1,304	-0.12(-0.36%)
Oct 02, 2024	33.00	33.07	33.00	33.01	992	+0.12(+0.38%)
Oct 01, 2024	32.87	33.02	32.84	32.88	903	-0.34(-1.02%)
Sep 30, 2024	33.16	33.22	33.01	33.22	560	+0.07(+0.21%)
Sep 27, 2024	33.25	33.32	33.15	33.15	1,428	+0.15(+0.45%)
Sep 26, 2024	32.98	33.00	32.98	33.00	1,551	+0.22(+0.67%)
Sep 25, 2024	33.10	33.10	32.78	32.78	1,334	-0.28(-0.85%)
Sep 24, 2024	33.01	33.10	33.01	33.06	824	-0.17(-0.51%)
Sep 23, 2024	33.19	33.28	33.19	33.23	1,443	+0.16(+0.48%)
Sep 20, 2024	33.12	33.12	33.07	33.07	346	-0.22(-0.66%)
Sep 19, 2024	33.21	33.30	33.21	33.29	816	+0.55(+1.68%)
Sep 18, 2024	32.80	32.95	32.74	32.74	595	-0.04(-0.12%)
Sep 17, 2024	32.80	32.80	32.78	32.78	366	+0.02(+0.05%)
Sep 16, 2024	32.61	32.76	32.53	32.76	497	+0.24(+0.75%)
Sep 13, 2024	32.39	32.63	32.39	32.52	2,172	+0.30(+0.93%)
Sep 12, 2024	31.93	32.22	31.93	32.22	1,080	+0.36(+1.13%)
Sep 11, 2024	31.71	31.89	31.71	31.86	2,159	+0.07(+0.22%)
Sep 10, 2024	31.81	31.81	31.79	31.79	250	-0.12(-0.38%)
Sep 09, 2024	31.98	32.00	31.91	31.91	1,054	+0.34(+1.08%)
Sep 06, 2024	31.56	31.57	31.55	31.57	597	-0.49(-1.53%)
Sep 05, 2024	32.15	32.15	31.90	32.06	1,296	-0.15(-0.47%)
Sep 04, 2024	32.16	32.30	32.16	32.21	1,018	-0.05(-0.15%)
Sep 03, 2024	32.49	32.49	32.26	32.26	1,238	-0.53(-1.61%)
Aug 30, 2024	32.82	32.82	32.77	32.79	1,005	+0.19(+0.58%)
Aug 29, 2024	32.75	32.75	32.60	32.60	969	+0.38(+1.17%)
Aug 28, 2024	32.45	32.45	32.14	32.22	849	-0.23(-0.71%)
Aug 27, 2024	32.43	32.45	32.43	32.45	714	+0.16(+0.49%)
Aug 26, 2024	32.45	32.45	32.29	32.29	2,958	+0.02(+0.06%)
Aug 23, 2024	31.85	32.27	31.85	32.27	3,648	+0.59(+1.86%)
Aug 22, 2024	31.81	31.81	31.68	31.68	391	-0.12(-0.38%)
Aug 21, 2024	31.70	31.80	31.53	31.80	1,897	+0.16(+0.50%)
Aug 20, 2024	31.74	31.74	31.58	31.64	1,363	-0.16(-0.50%)
Aug 19, 2024	31.61	31.80	31.61	31.80	643	+0.20(+0.63%)
Aug 16, 2024	31.36	31.60	31.36	31.60	559	+0.27(+0.86%)
Aug 15, 2024	31.29	31.39	31.29	31.33	1,127	+0.51(+1.65%)
Aug 14, 2024	30.74	30.84	30.74	30.82	1,300	+0.08(+0.25%)
Aug 13, 2024	30.33	30.76	30.33	30.75	3,587	+0.52(+1.73%)
Aug 12, 2024	30.43	30.43	30.22	30.22	2,359	-0.19(-0.64%)
Aug 09, 2024	30.49	30.49	30.33	30.42	873	+0.04(+0.14%)
Aug 08, 2024	30.14	30.37	30.06	30.37	2,802	+0.69(+2.32%)
Aug 07, 2024	30.16	30.16	29.69	29.69	991	-0.03(-0.10%)
Aug 06, 2024	29.60	29.92	29.44	29.72	3,492	+0.36(+1.22%)
Aug 05, 2024	29.11	29.76	29.05	29.36	8,217	-1.07(-3.51%)
Aug 02, 2024	30.35	30.57	30.19	30.42	1,186	-0.29(-0.94%)

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.