Fidelity Disruptors ETF (FDIF)
NASDAQ: FDIF · Real-Time Price · USD
36.46
-0.53 (-1.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.57 | 36.57 | 36.39 | 36.50 | 36.50 | -1.31% | 6,686 |
| Apr 27, 2026 | 36.89 | 37.03 | 36.87 | 36.99 | 36.99 | 0.44% | 5,579 |
| Apr 24, 2026 | 36.51 | 36.86 | 36.44 | 36.82 | 36.82 | 1.34% | 4,204 |
| Apr 23, 2026 | 36.75 | 36.75 | 36.19 | 36.34 | 36.34 | -1.89% | 4,739 |
| Apr 22, 2026 | 37.00 | 37.03 | 36.88 | 37.03 | 37.03 | 1.25% | 6,617 |
| Apr 21, 2026 | 36.83 | 36.84 | 36.57 | 36.58 | 36.58 | -0.92% | 3,101 |
| Apr 20, 2026 | 36.72 | 36.95 | 36.67 | 36.92 | 36.92 | 0.22% | 6,619 |
| Apr 17, 2026 | 36.84 | 36.95 | 36.78 | 36.84 | 36.84 | 1.80% | 5,325 |
| Apr 16, 2026 | 36.27 | 36.30 | 36.06 | 36.19 | 36.19 | 0.17% | 4,550 |
| Apr 15, 2026 | 36.05 | 36.14 | 35.93 | 36.13 | 36.13 | 1.05% | 13,256 |
| Apr 14, 2026 | 35.33 | 35.80 | 35.33 | 35.75 | 35.75 | 1.99% | 5,289 |
| Apr 13, 2026 | 34.23 | 35.05 | 34.23 | 35.05 | 35.05 | 2.01% | 2,145 |
| Apr 10, 2026 | 34.44 | 34.44 | 34.33 | 34.36 | 34.36 | -0.20% | 1,372 |
| Apr 9, 2026 | 34.38 | 34.43 | 34.21 | 34.43 | 34.43 | -0.26% | 2,213 |
| Apr 8, 2026 | 34.81 | 34.81 | 34.39 | 34.52 | 34.52 | 3.22% | 18,685 |
| Apr 7, 2026 | 33.24 | 33.44 | 32.86 | 33.44 | 33.44 | 0.20% | 5,339 |
| Apr 6, 2026 | 33.29 | 33.45 | 33.22 | 33.38 | 33.38 | 0.69% | 17,048 |
| Apr 2, 2026 | 32.30 | 33.15 | 32.30 | 33.15 | 33.15 | 0.16% | 1,901 |
| Apr 1, 2026 | 33.19 | 33.40 | 33.10 | 33.10 | 33.10 | 0.93% | 5,395 |
| Mar 31, 2026 | 31.95 | 32.79 | 31.95 | 32.79 | 32.79 | 4.27% | 6,239 |
| Mar 30, 2026 | 31.92 | 31.98 | 31.31 | 31.45 | 31.45 | -0.83% | 6,638 |
| Mar 27, 2026 | 32.26 | 32.26 | 31.71 | 31.71 | 31.71 | -2.28% | 10,733 |
| Mar 26, 2026 | 32.91 | 33.10 | 32.45 | 32.45 | 32.45 | -2.45% | 8,973 |
| Mar 25, 2026 | 33.48 | 33.51 | 33.12 | 33.27 | 33.27 | 1.11% | 12,299 |
| Mar 24, 2026 | 32.83 | 33.10 | 32.83 | 32.90 | 32.90 | -1.23% | 1,772 |
| Mar 23, 2026 | 33.25 | 33.42 | 33.15 | 33.31 | 33.31 | 1.91% | 6,603 |
| Mar 20, 2026 | 33.15 | 33.15 | 32.53 | 32.69 | 32.69 | -2.17% | 2,073 |
| Mar 19, 2026 | 33.03 | 33.46 | 33.00 | 33.41 | 33.39 | -0.27% | 9,167 |
| Mar 18, 2026 | 33.94 | 33.95 | 33.50 | 33.50 | 33.48 | -1.44% | 16,157 |
| Mar 17, 2026 | 34.02 | 34.02 | 33.99 | 33.99 | 33.97 | 0.71% | 2,148 |
| Mar 16, 2026 | 33.63 | 33.84 | 33.63 | 33.75 | 33.73 | 1.61% | 3,615 |
| Mar 13, 2026 | 33.83 | 33.83 | 33.22 | 33.22 | 33.20 | -0.76% | 3,242 |
| Mar 12, 2026 | 33.91 | 34.01 | 33.47 | 33.47 | 33.46 | -2.37% | 3,666 |
| Mar 11, 2026 | 34.40 | 34.40 | 34.14 | 34.29 | 34.27 | -0.03% | 2,629 |
| Mar 10, 2026 | 34.25 | 34.58 | 34.22 | 34.30 | 34.28 | -0.34% | 2,354 |
| Mar 9, 2026 | 33.51 | 34.41 | 33.46 | 34.41 | 34.40 | 1.10% | 7,958 |
| Mar 6, 2026 | 33.94 | 34.16 | 33.94 | 34.04 | 34.02 | -1.65% | 3,400 |
| Mar 5, 2026 | 34.76 | 34.76 | 34.33 | 34.61 | 34.59 | -0.84% | 3,340 |
| Mar 4, 2026 | 34.59 | 34.97 | 34.57 | 34.90 | 34.89 | 1.23% | 7,820 |
| Mar 3, 2026 | 34.02 | 34.67 | 33.75 | 34.48 | 34.46 | -1.87% | 9,447 |
| Mar 2, 2026 | 34.45 | 35.24 | 34.45 | 35.13 | 35.12 | 0.14% | 7,172 |
| Feb 27, 2026 | 34.89 | 35.10 | 34.88 | 35.08 | 35.07 | -0.58% | 11,406 |
| Feb 26, 2026 | 35.27 | 35.29 | 34.97 | 35.29 | 35.27 | -0.27% | 4,939 |
| Feb 25, 2026 | 35.31 | 35.46 | 35.22 | 35.39 | 35.37 | 1.49% | 5,349 |
| Feb 24, 2026 | 34.47 | 34.88 | 34.47 | 34.87 | 34.85 | 1.32% | 10,001 |
| Feb 23, 2026 | 34.90 | 34.90 | 34.40 | 34.41 | 34.39 | -1.87% | 4,624 |
| Feb 20, 2026 | 34.98 | 35.27 | 34.98 | 35.07 | 35.05 | 0.67% | 8,823 |
| Feb 19, 2026 | 34.70 | 34.89 | 34.68 | 34.84 | 34.82 | -0.28% | 4,691 |
| Feb 18, 2026 | 34.64 | 35.11 | 34.64 | 34.93 | 34.92 | 1.12% | 6,959 |
| Feb 17, 2026 | 34.21 | 34.58 | 34.17 | 34.55 | 34.53 | 0.36% | 10,142 |
| Feb 13, 2026 | 34.20 | 34.65 | 34.20 | 34.42 | 34.41 | 0.65% | 7,073 |
| Feb 12, 2026 | 35.00 | 35.04 | 34.14 | 34.20 | 34.18 | -2.41% | 10,009 |
| Feb 11, 2026 | 35.61 | 35.61 | 34.88 | 35.05 | 35.03 | -0.93% | 20,569 |
| Feb 10, 2026 | 35.33 | 35.63 | 35.32 | 35.38 | 35.36 | 0.48% | 4,445 |
| Feb 9, 2026 | 34.73 | 35.33 | 34.73 | 35.21 | 35.19 | 1.19% | 7,961 |
| Feb 6, 2026 | 34.27 | 34.79 | 34.26 | 34.79 | 34.77 | 2.43% | 14,549 |
| Feb 5, 2026 | 34.35 | 34.58 | 33.92 | 33.97 | 33.95 | -1.86% | 17,156 |
| Feb 4, 2026 | 35.15 | 35.15 | 34.35 | 34.61 | 34.59 | -1.36% | 14,446 |
| Feb 3, 2026 | 35.83 | 35.83 | 34.73 | 35.09 | 35.07 | -1.96% | 10,880 |
| Feb 2, 2026 | 35.84 | 36.02 | 35.74 | 35.79 | 35.77 | 0.35% | 13,177 |
| Jan 30, 2026 | 36.09 | 36.22 | 35.63 | 35.67 | 35.65 | -1.73% | 5,104 |
| Jan 29, 2026 | 35.86 | 36.30 | 35.86 | 36.30 | 36.28 | -1.05% | 4,416 |
| Jan 28, 2026 | 36.98 | 36.98 | 36.64 | 36.68 | 36.66 | -0.50% | 9,531 |
| Jan 27, 2026 | 36.82 | 36.90 | 36.52 | 36.86 | 36.85 | 0.48% | 3,951 |
| Jan 26, 2026 | 36.60 | 36.79 | 36.53 | 36.69 | 36.67 | 0.34% | 5,248 |
| Jan 23, 2026 | 36.62 | 36.70 | 36.46 | 36.57 | 36.55 | -0.11% | 5,335 |
| Jan 22, 2026 | 36.53 | 37.23 | 36.53 | 36.61 | 36.59 | 1.10% | 5,220 |
| Jan 21, 2026 | 36.04 | 36.36 | 35.87 | 36.21 | 36.19 | 0.90% | 3,268 |
| Jan 20, 2026 | 36.02 | 36.20 | 35.84 | 35.88 | 35.87 | -1.74% | 4,194 |
| Jan 16, 2026 | 36.66 | 36.80 | 36.48 | 36.52 | 36.50 | 0.03% | 9,429 |
| Jan 15, 2026 | 36.73 | 36.79 | 36.46 | 36.51 | 36.49 | 0.20% | 2,495 |
| Jan 14, 2026 | 36.43 | 36.48 | 36.27 | 36.44 | 36.42 | -0.39% | 4,866 |
| Jan 13, 2026 | 36.71 | 36.71 | 36.49 | 36.58 | 36.56 | -0.78% | 4,917 |
| Jan 12, 2026 | 36.71 | 36.87 | 36.63 | 36.87 | 36.85 | 0.15% | 7,667 |
| Jan 9, 2026 | 36.72 | 36.94 | 36.72 | 36.81 | 36.79 | 0.42% | 12,402 |
| Jan 8, 2026 | 36.86 | 36.86 | 36.57 | 36.66 | 36.64 | -0.74% | 7,735 |
| Jan 7, 2026 | 36.83 | 37.08 | 36.82 | 36.93 | 36.91 | 0.03% | 4,035 |
| Jan 6, 2026 | 36.46 | 36.92 | 36.46 | 36.92 | 36.90 | 1.32% | 8,333 |
| Jan 5, 2026 | 36.23 | 36.52 | 36.23 | 36.44 | 36.42 | 1.53% | 4,700 |
| Jan 2, 2026 | 36.07 | 36.10 | 35.80 | 35.89 | 35.87 | 0.23% | 27,705 |
| Dec 31, 2025 | 36.11 | 36.11 | 35.49 | 35.81 | 35.79 | -0.64% | 5,391 |
| Dec 30, 2025 | 36.12 | 36.19 | 36.04 | 36.04 | 36.02 | -0.23% | 4,123 |
| Dec 29, 2025 | 36.02 | 36.16 | 36.02 | 36.12 | 36.10 | -0.30% | 4,655 |
| Dec 26, 2025 | 36.21 | 36.24 | 36.11 | 36.23 | 36.21 | -0.02% | 2,356 |
| Dec 24, 2025 | 36.15 | 36.30 | 36.10 | 36.24 | 36.22 | 0.25% | 2,753 |
| Dec 23, 2025 | 36.09 | 36.20 | 36.05 | 36.15 | 36.13 | 0.11% | 2,692 |
| Dec 22, 2025 | 36.02 | 36.26 | 36.02 | 36.11 | 36.09 | 1.10% | 4,162 |
| Dec 19, 2025 | 35.71 | 35.82 | 35.64 | 35.72 | 35.70 | 1.03% | 8,056 |
| Dec 18, 2025 | 35.50 | 35.55 | 35.35 | 35.35 | 35.30 | 1.07% | 4,144 |
| Dec 17, 2025 | 35.62 | 35.62 | 34.95 | 34.98 | 34.93 | -1.62% | 3,047 |
| Dec 16, 2025 | 35.49 | 35.55 | 35.34 | 35.55 | 35.50 | 0.17% | 3,140 |
| Dec 15, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.44 | -0.85% | 9,159 |
| Dec 12, 2025 | 36.28 | 36.28 | 35.51 | 35.80 | 35.75 | -1.31% | 8,643 |
| Dec 11, 2025 | 36.11 | 36.32 | 35.99 | 36.28 | 36.22 | -0.17% | 2,885 |
| Dec 10, 2025 | 35.95 | 36.35 | 35.95 | 36.34 | 36.29 | 1.08% | 3,789 |
| Dec 9, 2025 | 35.97 | 36.05 | 35.92 | 35.95 | 35.90 | -0.09% | 9,650 |
| Dec 8, 2025 | 36.10 | 36.17 | 35.93 | 35.98 | 35.93 | -0.15% | 13,814 |
| Dec 5, 2025 | 36.21 | 36.21 | 36.00 | 36.04 | 35.99 | 0.26% | 6,366 |
| Dec 4, 2025 | 35.75 | 35.98 | 35.75 | 35.94 | 35.89 | 0.48% | 15,183 |
| Dec 3, 2025 | 35.52 | 35.82 | 35.52 | 35.77 | 35.72 | 0.84% | 8,571 |