Fidelity Disruptive Technology ETF (FDTX)

NASDAQ: FDTX · Real-Time Price · USD

38.18

-0.74 (-1.91%)

At close: Mar 6, 2026, 4:00 PM EST

38.18

0.00 (0.01%)

After-hours: Mar 6, 2026, 4:15 PM EST

FDTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.18	38.76	38.14	38.18	38.18	-1.91%	13,704
Mar 5, 2026	38.55	39.32	38.31	38.92	38.92	-0.05%	11,253
Mar 4, 2026	38.45	39.06	38.39	38.94	38.94	2.20%	17,449
Mar 3, 2026	37.44	38.25	37.17	38.10	38.10	-2.14%	10,217
Mar 2, 2026	38.07	39.03	38.07	38.93	38.93	0.56%	14,403
Feb 27, 2026	38.26	38.75	38.18	38.72	38.72	-0.96%	18,399
Feb 26, 2026	39.42	39.44	38.69	39.09	39.09	-0.98%	21,039
Feb 25, 2026	38.88	39.52	38.88	39.48	39.48	2.69%	14,090
Feb 24, 2026	38.23	38.73	37.89	38.44	38.44	1.29%	24,935
Feb 23, 2026	38.67	38.67	37.79	37.95	37.95	-2.62%	18,289
Feb 20, 2026	38.25	39.46	38.25	38.98	38.98	1.13%	16,016
Feb 19, 2026	38.38	38.57	38.23	38.54	38.54	-0.74%	20,429
Feb 18, 2026	38.29	39.17	38.25	38.83	38.83	1.50%	19,390
Feb 17, 2026	38.06	38.45	37.68	38.26	38.26	-0.60%	19,228
Feb 13, 2026	38.24	38.82	38.11	38.49	38.49	0.80%	20,629
Feb 12, 2026	39.34	39.37	38.02	38.18	38.18	-2.60%	21,360
Feb 11, 2026	39.94	39.94	38.81	39.20	39.20	-0.15%	13,287
Feb 10, 2026	39.40	39.69	39.22	39.26	39.26	0.39%	30,920
Feb 9, 2026	38.30	39.25	38.17	39.11	39.11	1.87%	15,216
Feb 6, 2026	37.59	38.42	37.50	38.39	38.39	3.00%	19,607
Feb 5, 2026	37.50	37.88	37.08	37.27	37.27	-2.14%	18,977
Feb 4, 2026	39.03	39.03	37.61	38.09	38.08	-2.67%	17,330
Feb 3, 2026	40.74	40.74	38.60	39.13	39.13	-3.56%	26,877
Feb 2, 2026	40.06	40.94	40.06	40.57	40.57	0.66%	14,131
Jan 30, 2026	40.93	41.12	40.15	40.31	40.31	-2.14%	8,809
Jan 29, 2026	41.72	41.72	40.31	41.19	41.18	-2.42%	36,161
Jan 28, 2026	42.34	42.47	42.11	42.21	42.20	0.46%	15,940
Jan 27, 2026	41.96	42.15	41.76	42.01	42.01	1.31%	18,989
Jan 26, 2026	41.21	41.64	41.21	41.47	41.47	0.85%	10,495
Jan 23, 2026	40.87	41.35	40.87	41.12	41.12	0.88%	15,264
Jan 22, 2026	40.89	40.89	40.54	40.76	40.76	1.27%	25,322
Jan 21, 2026	40.11	40.60	39.82	40.25	40.25	0.97%	33,652
Jan 20, 2026	39.71	40.41	39.71	39.86	39.86	-2.39%	45,351
Jan 16, 2026	41.19	41.20	40.82	40.84	40.84	-0.22%	17,909
Jan 15, 2026	41.47	41.55	40.90	40.93	40.93	0.24%	21,338
Jan 14, 2026	41.26	41.34	40.56	40.84	40.84	-1.90%	19,235
Jan 13, 2026	42.00	42.15	41.51	41.63	41.63	-0.72%	22,485
Jan 12, 2026	41.27	42.00	41.27	41.93	41.93	0.70%	17,410
Jan 9, 2026	41.53	41.70	41.24	41.64	41.64	0.29%	8,710
Jan 8, 2026	42.12	42.12	41.34	41.52	41.52	-1.62%	13,203
Jan 7, 2026	41.95	42.47	41.92	42.20	42.20	0.07%	21,308
Jan 6, 2026	41.63	42.17	41.57	42.17	42.17	1.78%	13,382
Jan 5, 2026	41.51	41.76	41.38	41.43	41.43	1.38%	22,037
Jan 2, 2026	41.28	41.96	40.70	40.87	40.87	0.31%	13,376
Dec 31, 2025	41.05	41.05	40.66	40.74	40.74	-0.75%	9,513
Dec 30, 2025	41.11	41.30	41.05	41.05	41.05	-0.21%	10,661
Dec 29, 2025	40.96	41.21	40.91	41.13	41.13	-0.35%	9,231
Dec 26, 2025	41.29	41.34	41.24	41.28	41.28	0.09%	13,610
Dec 24, 2025	41.14	41.25	41.12	41.24	41.24	0.19%	4,315
Dec 23, 2025	40.83	41.18	40.75	41.16	41.16	0.48%	12,238
Dec 22, 2025	41.06	41.11	40.92	40.97	40.97	1.00%	8,932
Dec 19, 2025	40.23	40.66	40.23	40.56	40.56	1.45%	14,191
Dec 18, 2025	40.09	40.28	39.88	39.98	39.98	2.05%	8,768
Dec 17, 2025	40.22	40.27	39.16	39.18	39.18	-2.19%	17,700
Dec 16, 2025	39.66	40.07	39.65	40.06	40.06	0.44%	12,690
Dec 15, 2025	40.75	40.75	39.88	39.88	39.88	-1.21%	21,405
Dec 12, 2025	41.17	41.23	40.19	40.37	40.37	-2.50%	18,413
Dec 11, 2025	41.31	41.46	40.99	41.41	41.40	-0.72%	17,998
Dec 10, 2025	41.26	41.79	41.15	41.70	41.70	0.98%	10,985
Dec 9, 2025	41.03	41.36	41.02	41.30	41.30	0.32%	6,253
Dec 8, 2025	41.24	41.51	40.99	41.17	41.17	-0.02%	15,800
Dec 5, 2025	41.08	41.45	41.07	41.18	41.18	0.90%	14,001
Dec 4, 2025	40.88	40.88	40.63	40.81	40.81	0.12%	9,537
Dec 3, 2025	40.35	40.76	40.19	40.76	40.76	1.10%	8,032
Dec 2, 2025	40.27	40.48	40.20	40.32	40.32	1.04%	11,772
Dec 1, 2025	39.72	40.16	39.62	39.90	39.90	-0.41%	7,283
Nov 28, 2025	39.81	40.13	39.81	40.07	40.07	1.11%	10,801
Nov 26, 2025	39.66	39.77	39.37	39.63	39.63	0.62%	12,230
Nov 25, 2025	38.83	39.43	38.54	39.39	39.39	0.63%	13,363
Nov 24, 2025	38.29	39.20	38.29	39.14	39.14	3.00%	14,676
Nov 21, 2025	37.83	38.36	37.09	38.00	38.00	0.41%	18,049
Nov 20, 2025	40.15	40.16	37.79	37.84	37.84	-3.36%	32,444
Nov 19, 2025	39.11	39.62	38.73	39.16	39.16	0.21%	19,905
Nov 18, 2025	39.13	39.38	38.78	39.07	39.07	-1.72%	21,692
Nov 17, 2025	40.25	40.57	39.52	39.76	39.76	-1.73%	14,083
Nov 14, 2025	39.60	40.87	39.55	40.46	40.45	0.07%	25,930
Nov 13, 2025	41.35	41.35	40.25	40.43	40.43	-2.78%	27,450
Nov 12, 2025	42.28	42.28	41.50	41.58	41.58	-1.11%	19,262
Nov 11, 2025	42.18	42.28	41.89	42.05	42.05	-1.11%	21,090
Nov 10, 2025	42.08	42.57	41.98	42.52	42.52	2.73%	23,397
Nov 7, 2025	40.96	41.39	40.19	41.39	41.39	-0.30%	27,372
Nov 6, 2025	42.26	42.38	41.40	41.51	41.51	-1.32%	15,616
Nov 5, 2025	41.81	42.35	41.69	42.07	42.07	0.61%	15,930
Nov 4, 2025	42.14	42.70	41.78	41.82	41.82	-3.56%	31,607
Nov 3, 2025	43.64	43.80	43.15	43.36	43.36	0.48%	30,451
Oct 31, 2025	43.24	43.40	42.86	43.16	43.16	1.81%	12,507
Oct 30, 2025	42.56	42.89	42.38	42.39	42.39	-1.80%	12,860
Oct 29, 2025	43.23	43.34	43.00	43.17	43.16	0.37%	15,009
Oct 28, 2025	42.89	43.16	42.80	43.01	43.01	0.47%	17,555
Oct 27, 2025	42.65	42.83	42.55	42.81	42.81	1.68%	28,860
Oct 24, 2025	42.04	42.28	42.04	42.10	42.10	1.52%	17,835
Oct 23, 2025	40.70	41.52	40.70	41.47	41.47	1.47%	22,706
Oct 22, 2025	41.29	41.29	40.48	40.87	40.87	-1.49%	30,954
Oct 21, 2025	41.35	41.52	41.17	41.48	41.48	0.15%	7,933
Oct 20, 2025	41.08	41.53	41.08	41.42	41.42	1.55%	15,528
Oct 17, 2025	40.42	40.85	40.42	40.79	40.79	0.22%	10,608
Oct 16, 2025	41.39	41.43	40.56	40.70	40.70	-0.45%	24,811
Oct 15, 2025	41.33	41.33	40.66	40.88	40.88	0.36%	10,611
Oct 14, 2025	40.53	41.10	40.00	40.73	40.73	-1.26%	16,088
Oct 13, 2025	41.14	41.28	40.88	41.25	41.25	2.45%	27,890