Fidelity Disruptive Technology ETF (FDTX)
NASDAQ: FDTX · Real-Time Price · USD
41.18
+0.37 (0.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
FDTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 42.21 | 42.21 | 40.26 | 40.27 | 40.27 | -4.26% | 45,689 |
| Oct 9, 2025 | 42.29 | 42.29 | 41.81 | 42.06 | 42.06 | -0.27% | 24,393 |
| Oct 8, 2025 | 41.33 | 42.17 | 41.33 | 42.17 | 42.17 | 2.05% | 14,983 |
| Oct 7, 2025 | 42.17 | 42.17 | 41.06 | 41.32 | 41.32 | -1.27% | 17,568 |
| Oct 6, 2025 | 41.69 | 42.06 | 41.61 | 41.85 | 41.85 | 2.03% | 25,181 |
| Oct 3, 2025 | 41.31 | 41.43 | 40.80 | 41.02 | 41.02 | -0.34% | 14,892 |
| Oct 2, 2025 | 41.21 | 41.27 | 40.89 | 41.16 | 41.16 | 0.77% | 11,728 |
| Oct 1, 2025 | 40.23 | 40.88 | 40.23 | 40.85 | 40.85 | 0.72% | 10,161 |
| Sep 30, 2025 | 40.54 | 40.59 | 40.20 | 40.56 | 40.56 | -0.08% | 27,204 |
| Sep 29, 2025 | 40.62 | 40.71 | 40.49 | 40.59 | 40.59 | 0.95% | 14,008 |
| Sep 26, 2025 | 40.21 | 40.22 | 39.97 | 40.21 | 40.21 | -0.24% | 11,133 |
| Sep 25, 2025 | 40.00 | 40.43 | 39.80 | 40.31 | 40.31 | -0.48% | 12,910 |
| Sep 24, 2025 | 40.86 | 40.88 | 40.21 | 40.50 | 40.50 | -0.48% | 7,834 |
| Sep 23, 2025 | 41.34 | 41.34 | 40.65 | 40.70 | 40.70 | -1.22% | 14,561 |
| Sep 22, 2025 | 40.75 | 41.27 | 40.75 | 41.20 | 41.20 | 0.61% | 11,145 |
| Sep 19, 2025 | 40.65 | 41.01 | 40.65 | 40.95 | 40.95 | 0.88% | 20,548 |
| Sep 18, 2025 | 40.00 | 40.66 | 40.00 | 40.60 | 40.60 | 2.76% | 36,601 |
| Sep 17, 2025 | 39.59 | 39.62 | 39.19 | 39.50 | 39.50 | -0.04% | 10,150 |
| Sep 16, 2025 | 39.54 | 39.57 | 39.36 | 39.52 | 39.52 | -0.05% | 36,032 |
| Sep 15, 2025 | 39.26 | 39.55 | 39.26 | 39.54 | 39.54 | 0.94% | 15,638 |
| Sep 12, 2025 | 39.16 | 39.30 | 39.14 | 39.17 | 39.17 | -0.34% | 19,238 |
| Sep 11, 2025 | 38.98 | 39.50 | 38.80 | 39.30 | 39.30 | 0.88% | 7,875 |
| Sep 10, 2025 | 39.50 | 39.50 | 38.96 | 38.96 | 38.96 | -1.12% | 9,030 |
| Sep 9, 2025 | 39.16 | 39.40 | 39.12 | 39.40 | 39.40 | 0.72% | 10,671 |
| Sep 8, 2025 | 38.86 | 39.24 | 38.86 | 39.12 | 39.12 | 1.20% | 10,755 |
| Sep 5, 2025 | 38.81 | 38.81 | 38.38 | 38.66 | 38.66 | 0.23% | 13,761 |
| Sep 4, 2025 | 38.04 | 38.57 | 38.03 | 38.57 | 38.57 | 1.13% | 5,804 |
| Sep 3, 2025 | 38.18 | 38.20 | 37.97 | 38.14 | 38.14 | -0.03% | 3,363 |
| Sep 2, 2025 | 37.69 | 38.15 | 37.50 | 38.15 | 38.15 | -1.25% | 24,108 |
| Aug 29, 2025 | 39.04 | 39.04 | 38.55 | 38.63 | 38.63 | -2.14% | 8,957 |
| Aug 28, 2025 | 38.99 | 39.51 | 38.99 | 39.48 | 39.48 | 1.32% | 13,514 |
| Aug 27, 2025 | 38.80 | 38.96 | 38.60 | 38.96 | 38.96 | 0.33% | 19,639 |
| Aug 26, 2025 | 38.74 | 38.88 | 38.74 | 38.83 | 38.83 | 0.24% | 4,387 |
| Aug 25, 2025 | 38.72 | 38.95 | 38.70 | 38.74 | 38.74 | -0.19% | 23,062 |
| Aug 22, 2025 | 38.00 | 38.93 | 38.00 | 38.81 | 38.81 | 2.10% | 17,548 |
| Aug 21, 2025 | 38.02 | 38.08 | 37.84 | 38.02 | 38.02 | -0.42% | 8,723 |
| Aug 20, 2025 | 38.27 | 38.27 | 37.47 | 38.18 | 38.18 | -0.82% | 18,319 |
| Aug 19, 2025 | 39.39 | 39.39 | 38.46 | 38.49 | 38.49 | -2.23% | 15,998 |
| Aug 18, 2025 | 39.18 | 39.37 | 39.17 | 39.37 | 39.37 | 0.34% | 19,101 |
| Aug 15, 2025 | 39.33 | 39.33 | 39.14 | 39.24 | 39.24 | -0.11% | 24,516 |
| Aug 14, 2025 | 39.27 | 39.38 | 39.11 | 39.28 | 39.28 | -0.47% | 78,797 |
| Aug 13, 2025 | 39.83 | 39.83 | 39.35 | 39.46 | 39.46 | 0.04% | 21,122 |
| Aug 12, 2025 | 39.07 | 39.46 | 39.01 | 39.45 | 39.45 | 1.74% | 15,022 |
| Aug 11, 2025 | 39.28 | 39.37 | 38.77 | 38.77 | 38.77 | -1.91% | 23,400 |
| Aug 8, 2025 | 39.62 | 39.72 | 39.34 | 39.53 | 39.53 | -0.28% | 18,902 |
| Aug 7, 2025 | 40.34 | 40.38 | 39.27 | 39.64 | 39.64 | -0.44% | 13,551 |
| Aug 6, 2025 | 39.26 | 39.83 | 39.26 | 39.81 | 39.81 | 1.99% | 11,410 |
| Aug 5, 2025 | 39.53 | 39.53 | 38.95 | 39.04 | 39.03 | -0.59% | 20,052 |
| Aug 4, 2025 | 38.91 | 39.27 | 38.91 | 39.27 | 39.27 | 2.09% | 21,429 |
| Aug 1, 2025 | 38.90 | 38.92 | 38.29 | 38.46 | 38.46 | -2.99% | 51,741 |
| Jul 31, 2025 | 40.54 | 40.54 | 39.64 | 39.65 | 39.65 | -0.55% | 25,501 |
| Jul 30, 2025 | 39.90 | 40.05 | 39.68 | 39.87 | 39.87 | 0.29% | 9,554 |
| Jul 29, 2025 | 40.11 | 40.11 | 39.60 | 39.75 | 39.75 | -0.64% | 14,284 |
| Jul 28, 2025 | 40.07 | 40.18 | 39.90 | 40.01 | 40.01 | 0.21% | 9,923 |
| Jul 25, 2025 | 39.73 | 40.02 | 39.73 | 39.92 | 39.92 | 0.42% | 9,076 |
| Jul 24, 2025 | 39.77 | 39.83 | 39.63 | 39.76 | 39.75 | 0.45% | 20,349 |
| Jul 23, 2025 | 39.31 | 39.63 | 39.26 | 39.58 | 39.58 | 0.53% | 19,370 |
| Jul 22, 2025 | 39.66 | 39.66 | 39.01 | 39.37 | 39.37 | -0.77% | 20,109 |
| Jul 21, 2025 | 39.64 | 39.85 | 39.64 | 39.68 | 39.68 | 0.26% | 17,065 |
| Jul 18, 2025 | 39.65 | 39.65 | 39.39 | 39.58 | 39.58 | -0.08% | 12,891 |
| Jul 17, 2025 | 39.24 | 39.65 | 39.17 | 39.61 | 39.60 | 1.43% | 8,237 |