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

24.45 +0.35 (+1.45%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 24.39 24.64 23.89 24.45 37,790 +0.35(+1.45%)
Apr 18, 2024 23.22 24.58 23.22 24.10 46,289 +0.88(+3.79%)
Apr 17, 2024 23.39 23.96 22.89 23.22 93,039 -0.25(-1.07%)
Apr 16, 2024 23.50 23.50 22.71 23.47 48,937 -0.22(-0.93%)
Apr 15, 2024 25.01 25.17 23.60 23.69 53,874 -1.09(-4.40%)
Apr 12, 2024 25.90 26.16 24.68 24.78 98,576 -1.61(-6.10%)
Apr 11, 2024 26.17 26.39 25.40 26.39 73,199 +0.30(+1.15%)
Apr 10, 2024 26.00 26.33 25.51 26.09 58,476 -0.20(-0.76%)
Apr 09, 2024 26.81 26.81 26.00 26.29 59,769 -0.76(-2.81%)
Apr 08, 2024 27.95 27.95 26.51 27.05 42,517 +0.45(+1.69%)
Apr 05, 2024 26.70 27.30 26.42 26.60 31,204 -0.64(-2.35%)
Apr 04, 2024 27.93 28.33 26.96 27.24 29,917 -0.27(-0.98%)
Apr 03, 2024 27.22 27.89 27.07 27.51 71,755 +0.35(+1.29%)
Apr 02, 2024 27.43 27.73 26.81 27.16 46,086 -1.44(-5.03%)
Apr 01, 2024 29.44 29.88 28.22 28.60 153,835 -0.84(-2.85%)
Mar 28, 2024 29.99 30.92 29.44 29.44 78,256 +0.31(+1.06%)
Mar 27, 2024 29.93 29.99 28.51 29.13 83,028 -0.19(-0.65%)
Mar 26, 2024 29.66 29.99 28.78 29.32 73,191 -0.23(-0.78%)
Mar 25, 2024 28.58 29.87 28.58 29.55 95,918 +1.54(+5.50%)
Mar 22, 2024 28.59 28.85 27.84 28.01 98,982 -1.23(-4.21%)
Mar 21, 2024 29.26 29.87 28.74 29.24 90,305 +0.14(+0.48%)
Mar 20, 2024 26.18 29.10 26.02 29.10 237,658 +2.91(+11.11%)
Mar 19, 2024 25.30 26.25 24.90 26.19 62,964 -0.44(-1.65%)
Mar 18, 2024 26.65 27.14 25.88 26.63 106,409 -0.02(-0.08%)
Mar 15, 2024 25.00 26.91 25.00 26.65 68,079 +0.93(+3.62%)
Mar 14, 2024 26.80 26.80 25.12 25.72 80,862 -1.52(-5.58%)
Mar 13, 2024 27.02 28.16 26.91 27.24 269,445 +0.10(+0.37%)
Mar 12, 2024 27.47 27.51 26.25 27.14 460,855 -0.16(-0.59%)
Mar 11, 2024 30.14 30.23 27.30 27.30 115,764 -1.84(-6.31%)
Mar 08, 2024 27.95 30.25 27.95 29.14 87,335 +1.33(+4.78%)
Mar 07, 2024 27.77 27.81 26.91 27.81 88,874 +0.11(+0.40%)
Mar 06, 2024 27.49 28.15 26.45 27.70 66,649 +1.10(+4.14%)
Mar 05, 2024 27.73 28.87 26.22 26.60 112,746 -1.78(-6.27%)
Mar 04, 2024 29.74 29.94 27.75 28.38 149,987 -0.19(-0.67%)
Mar 01, 2024 28.43 28.82 27.11 28.57 291,800 +0.80(+2.88%)
Feb 29, 2024 30.50 30.50 27.28 27.77 199,270 -2.28(-7.59%)
Feb 28, 2024 32.17 32.17 29.75 30.05 113,546 -0.82(-2.66%)
Feb 27, 2024 32.52 32.87 30.18 30.87 113,606 +0.13(+0.42%)
Feb 26, 2024 27.31 30.92 27.31 30.74 132,147 +3.75(+13.89%)
Feb 23, 2024 27.57 27.57 26.26 26.99 86,590 -0.84(-3.02%)
Feb 22, 2024 27.19 28.22 26.80 27.83 87,661 +1.20(+4.51%)
Feb 21, 2024 27.02 27.55 26.59 26.63 59,738 -1.74(-6.13%)
Feb 20, 2024 30.59 30.59 26.93 28.37 92,226 -1.20(-4.06%)
Feb 16, 2024 29.81 30.75 28.86 29.57 113,935 +0.30(+1.02%)
Feb 15, 2024 30.69 31.12 28.73 29.27 140,551 -0.46(-1.55%)
Feb 14, 2024 29.08 29.89 28.75 29.73 138,095 +3.13(+11.77%)
Feb 13, 2024 25.94 27.17 25.25 26.60 102,385 -1.39(-4.97%)
Feb 12, 2024 26.02 28.28 26.02 27.99 149,408 +2.00(+7.70%)
Feb 09, 2024 25.79 26.10 24.75 25.99 148,044 +2.19(+9.20%)
Feb 08, 2024 22.36 23.82 22.00 23.80 89,367 +2.12(+9.78%)
Feb 07, 2024 21.26 21.68 20.59 21.68 38,917 +0.46(+2.17%)
Feb 06, 2024 20.66 21.23 20.40 21.22 21,698 +0.72(+3.51%)
Feb 05, 2024 21.77 21.77 20.50 20.50 47,268 -1.20(-5.53%)
Feb 02, 2024 21.73 22.15 21.50 21.70 51,513 -0.22(-1.00%)
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.