Dark

FDFF
Fidelity Disruptive Finance ETF
stock NASDAQ ETF

Market Open

Oct 2, 2026 9:30:14 AM EDT

34.47USD+0.790%(+0.27)260

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	34.4700	34.4700	34.4700	34.4700	+0.790%	260	0.000%
2026-10-01	34.1200	34.3950	33.9750	34.1999	-0.039%	5,687	+0.790%
2026-09-30	34.4200	34.4700	34.2110	34.2133	-0.825%	1,721	+0.750%
2026-09-29	34.4500	34.5900	34.4500	34.4980	-0.065%	2,081	-0.081%
2026-09-28	34.7300	34.7600	34.5204	34.5204	-1.613%	1,989	-0.146%
2026-09-25	34.9000	35.1900	34.8801	35.0862	+0.253%	1,935	-1.756%
2026-09-24	34.9150	34.9978	34.7100	34.9978	+0.121%	3,332	-1.508%
2026-09-23	35.3800	35.3800	34.9556	34.9556	-1.729%	2,816	-1.389%
2026-09-22	35.7850	35.7850	35.5706	35.5706	-1.399%	2,211	-3.094%
2026-09-21	35.9400	36.1100	35.9400	36.0754	+1.272%	5,721	-4.450%
2026-09-18	35.5100	35.6850	35.5100	35.6223	-0.232%	5,436	-3.235%
2026-09-17	35.9500	35.9500	35.7053	35.7053	+0.078%	4,539	-3.460%
2026-09-16	36.2800	36.2800	35.6200	35.6776	-1.708%	2,509	-3.385%
2026-09-15	36.3400	36.3900	36.2800	36.2975	-1.373%	2,136	-5.035%
2026-09-14	36.8900	36.8900	36.7840	36.8027	+0.692%	1,167	-6.338%
2026-09-11	36.6800	36.6800	36.5200	36.5498	+0.528%	1,491	-5.690%
2026-09-10	36.4700	36.6000	36.3579	36.3579	-1.034%	1,224	-5.193%
2026-09-09	37.0000	37.0000	36.7378	36.7378	-1.188%	1,386	-6.173%
2026-09-08	37.4900	37.5100	37.1796	37.1796	-2.130%	4,173	-7.288%
2026-09-04	37.7500	38.0500	37.6900	37.9887	-0.870%	3,341	-9.262%
2026-09-03	38.2406	38.4000	38.1600	38.3221	+2.086%	3,765	-10.052%
2026-09-02	37.1600	37.6200	37.1600	37.5390	+1.187%	3,204	-8.175%
2026-09-01	37.6200	37.7500	37.0987	37.0987	-2.052%	6,024	-7.086%
2026-08-31	37.7900	37.9100	37.7900	37.8760	-0.375%	44,827	-8.993%
2026-08-28	38.1500	38.1500	38.0186	38.0186	-0.319%	1,300	-9.334%
2026-08-27	38.2600	38.3500	38.1200	38.1404	+0.022%	4,627	-9.623%
2026-08-26	38.1500	38.2100	38.0850	38.1322	-0.424%	1,466	-9.604%
2026-08-25	38.0900	38.2946	38.0201	38.2946	+0.683%	3,320	-9.987%
2026-08-24	37.9500	38.2700	37.9500	38.0348	+0.446%	5,501	-9.372%
2026-08-21	37.4850	37.8658	37.4850	37.8658	+2.174%	2,276	-8.968%
2026-08-20	37.0850	37.2100	37.0600	37.0600	-0.605%	1,908	-6.989%
2026-08-19	37.4100	37.4300	37.2000	37.2857	+0.925%	1,114	-7.552%
2026-08-18	37.1900	37.1900	36.9440	36.9440	-0.228%	1,449	-6.697%
2026-08-17	37.2700	37.2700	37.0001	37.0284	-1.126%	5,969	-6.909%
2026-08-14	37.7300	37.7300	37.3950	37.4501	-0.299%	3,639	-7.958%
2026-08-13	37.0700	37.5700	37.0700	37.5623	+2.030%	2,545	-8.232%
2026-08-12	36.6500	36.8500	36.5300	36.8150	-0.146%	5,021	-6.370%
2026-08-11	36.8110	36.8687	36.8110	36.8687	+0.627%	595	-6.506%
2026-08-10	36.4000	36.6930	36.4000	36.6389	+0.115%	10,314	-5.920%
2026-08-07	36.8500	36.9650	36.5968	36.5968	-0.112%	4,220	-5.811%
2026-08-06	36.7500	36.7500	36.5400	36.6379	+0.150%	2,118	-5.917%
2026-08-05	36.7300	36.7800	36.4200	36.5829	+0.157%	6,227	-5.776%
2026-08-04	36.1700	36.5257	36.1700	36.5257	+1.194%	3,559	-5.628%
2026-08-03	35.7300	36.1000	35.7300	36.0949	+1.661%	6,979	-4.502%
2026-07-31	35.4200	35.5200	35.1950	35.5051	-0.409%	4,080	-2.915%
2026-07-30	35.1300	35.6509	35.1300	35.6509	+0.403%	878	-3.312%
2026-07-29	35.3950	35.7200	35.3600	35.5078	-0.711%	5,499	-2.923%
2026-07-28	35.4400	35.8087	35.4400	35.7622	+1.537%	3,219	-3.613%
2026-07-27	34.9300	35.2300	34.9300	35.2209	+2.141%	4,207	-2.132%
2026-07-24	34.3850	34.5550	34.3850	34.4827	+0.897%	1,118	-0.037%
2026-07-23	34.1800	34.2250	34.0200	34.1760	-1.409%	2,236	+0.860%
2026-07-22	34.7700	34.7700	34.6150	34.6644	-0.145%	2,029	-0.561%
2026-07-21	34.7000	34.8600	34.6850	34.7148	-0.438%	8,547	-0.705%
2026-07-20	34.7800	34.9600	34.7405	34.8675	-0.127%	3,336	-1.140%
2026-07-17	35.0900	35.0900	34.8701	34.9120	-1.508%	1,274	-1.266%
2026-07-16	35.3200	35.5500	35.2500	35.4465	+0.387%	24,486	-2.755%
2026-07-15	35.1500	35.6400	35.1500	35.3100	+1.361%	6,717	-2.379%
2026-07-14	34.8249	34.8600	34.7200	34.8359	+0.401%	2,615	-1.050%
2026-07-13	34.7150	34.7450	34.6400	34.6968	+0.393%	4,224	-0.654%
2026-07-10	34.6100	34.6101	34.5300	34.5610	+0.396%	1,830	-0.263%
2026-07-09	34.1800	34.4250	34.1800	34.4247	+1.062%	981	+0.132%
2026-07-08	34.0900	34.1200	34.0100	34.0629	-1.565%	1,447	+1.195%
2026-07-07	34.7950	34.7950	34.5900	34.6043	-0.509%	1,963	-0.388%
2026-07-06	34.3900	34.7850	34.3900	34.7815	+1.312%	4,825	-0.896%
2026-07-02	34.3050	34.3350	34.2500	34.3310	+1.798%	1,810	+0.405%
2026-07-01	33.5200	33.8699	33.5200	33.7245	+1.931%	2,448	+2.211%
2026-06-30	32.9200	33.0857	32.9000	33.0857	+0.313%	2,711	+4.184%
2026-06-29	32.9900	32.9900	32.7900	32.9825	+0.286%	10,157	+4.510%
2026-06-26	32.2800	32.9000	32.2800	32.8885	+1.974%	1,488	+4.809%
2026-06-25	32.8150	32.8150	32.2500	32.2520	-0.950%	1,306	+6.877%
2026-06-24	32.6601	32.8350	32.5614	32.5614	-0.167%	898	+5.862%
2026-06-23	32.7750	32.8550	32.6160	32.6160	-0.705%	3,289	+5.684%
2026-06-22	33.1700	33.3600	32.8300	32.8475	-0.452%	3,760	+4.939%
2026-06-18	32.9000	32.9966	32.9000	32.9966	-0.014%	1,400	+4.465%
2026-06-17	33.2900	33.4200	32.9700	33.0012	-1.137%	3,257	+4.451%
2026-06-16	33.4900	33.4900	33.2200	33.3807	+0.802%	3,431	+3.263%
2026-06-15	33.3400	33.4200	33.1150	33.1150	+1.520%	5,687	+4.092%
2026-06-12	32.7513	32.7513	32.6193	32.6193	+0.750%	1,934	+5.674%
2026-06-11	31.8800	32.3765	31.7800	32.3765	+1.308%	1,655	+6.466%
2026-06-10	32.2400	32.3900	31.9585	31.9585	-1.088%	1,718	+7.859%
2026-06-09	32.1400	32.3100	32.1400	32.3100	+1.063%	661	+6.685%
2026-06-08	32.2800	32.2800	31.9300	31.9700	-0.434%	2,594	+7.820%
2026-06-05	32.5800	32.5800	32.0050	32.1095	-1.881%	1,319	+7.351%
2026-06-04	32.5000	32.8600	32.5000	32.7250	+1.980%	3,528	+5.332%
2026-06-03	32.0100	33.2500	32.0100	32.0896	-2.744%	1,915	+7.418%
2026-06-02	33.2200	33.2200	32.9200	32.9950	-1.530%	1,205	+4.470%
2026-06-01	33.3400	33.6499	33.3400	33.5078	-0.245%	4,086	+2.872%
2026-05-29	33.5100	33.8700	33.5100	33.5900	+1.083%	3,856	+2.620%
2026-05-28	33.0700	33.2500	33.0400	33.2300	+0.075%	3,331	+3.732%
2026-05-27	33.4900	33.4900	33.2050	33.2050	+0.018%	9,781	+3.810%
2026-05-26	33.2100	33.3900	33.1700	33.1989	+0.144%	1,442	+3.829%
2026-05-22	33.2400	33.3149	33.1000	33.1510	-0.464%	7,280	+3.979%
2026-05-21	32.9300	33.3301	32.9300	33.3057	-0.105%	2,602	+3.496%
2026-05-20	32.9000	33.3406	32.9000	33.3406	+1.324%	1,109	+3.387%
2026-05-19	33.0400	33.0401	32.9051	32.9051	-1.526%	1,516	+4.756%
2026-05-18	33.2350	33.6100	33.2350	33.4150	+0.943%	4,104	+3.157%
2026-05-15	33.2000	33.2200	33.0600	33.1028	-0.607%	4,668	+4.130%
2026-05-14	33.0800	33.4480	33.0800	33.3050	+0.787%	26,577	+3.498%
2026-05-13	32.7600	33.1300	32.7600	33.0450	-1.055%	3,878	+4.312%
2026-05-12	33.4100	33.4100	33.1910	33.3972	-0.737%	2,325	+3.212%
2026-05-11	33.6000	33.7550	33.6000	33.6450	-0.454%	2,793	+2.452%
2026-05-08	33.6400	33.7985	33.6400	33.7985	+0.313%	786	+1.987%
2026-05-07	33.8400	33.8400	33.6628	33.6929	-0.636%	4,205	+2.306%
2026-05-06	34.0600	34.1100	33.8316	33.9087	+0.634%	2,646	+1.655%
2026-05-05	33.8600	33.8600	33.6640	33.6950	-0.207%	4,153	+2.300%
2026-05-04	33.6000	33.9050	33.6000	33.7650	-0.382%	4,209	+2.088%
2026-05-01	33.8800	33.9801	33.8800	33.8944	+0.622%	1,188	+1.698%
2026-04-30	33.6200	33.6850	33.6200	33.6850	+1.078%	764	+2.330%
2026-04-29	33.3000	33.3259	33.3000	33.3259	-0.380%	706	+3.433%
2026-04-28	33.4500	33.7200	33.4500	33.4529	-0.275%	2,771	+3.040%
2026-04-27	33.6500	33.7280	33.5450	33.5450	-0.149%	5,818	+2.757%
2026-04-24	33.4900	33.6000	33.4900	33.5950	+0.314%	2,439	+2.605%
2026-04-23	34.1400	34.1400	33.1900	33.4900	-2.480%	7,319	+2.926%
2026-04-22	34.3400	34.3417	34.3000	34.3417	+0.282%	5,632	+0.374%
2026-04-21	34.8350	34.9900	34.2450	34.2450	-1.562%	3,016	+0.657%
2026-04-20	34.6500	34.7884	34.6500	34.7884	+0.313%	1,271	-0.915%
2026-04-17	34.6400	34.9700	34.6101	34.6800	+1.746%	2,541	-0.606%
2026-04-16	34.2250	34.2250	34.0400	34.0850	-0.064%	5,789	+1.130%
2026-04-15	33.5900	34.1700	33.5900	34.1069	+1.796%	3,562	+1.065%
2026-04-14	33.1200	33.5102	33.1200	33.5050	+1.370%	3,979	+2.880%
2026-04-13	31.9300	33.0522	31.9300	33.0522	+3.169%	4,837	+4.290%
2026-04-10	32.2400	32.2400	31.9000	32.0369	-0.903%	2,677	+7.595%
2026-04-09	32.0300	32.4400	31.9600	32.3287	-0.325%	3,636	+6.624%
2026-04-08	32.7900	32.7900	32.3550	32.4340	+3.089%	4,266	+6.277%
2026-04-07	31.4100	32.1800	30.8500	31.4622	-0.612%	3,846	+9.560%
2026-04-06	31.3500	31.7000	31.3500	31.6559	+0.841%	3,926	+8.890%
2026-04-02	30.7100	31.3918	30.7100	31.3918	+0.486%	2,454	+9.806%
2026-04-01	31.4500	31.4500	31.1500	31.2400	-0.098%	1,849	+10.339%
2026-03-31	30.9200	31.7400	30.8599	31.2705	+2.615%	3,942	+10.232%
2026-03-30	30.4100	30.5400	30.4100	30.4736	+0.955%	2,936	+13.114%
2026-03-27	30.6800	30.6800	30.1600	30.1853	-2.173%	4,919	+14.195%
2026-03-26	30.7300	31.1700	30.7300	30.8557	-0.945%	1,864	+11.714%
2026-03-25	31.4100	31.4100	31.1110	31.1500	+0.549%	9,080	+10.658%
2026-03-24	30.9000	31.0900	30.8400	30.9800	-1.149%	4,755	+11.265%
2026-03-23	31.4500	31.5800	31.3400	31.3400	+1.534%	4,374	+9.987%
2026-03-20	30.9300	31.0500	30.8300	30.8666	-0.911%	1,530	+11.674%
2026-03-19	31.0400	31.2900	30.8600	31.1503	+0.162%	4,149	+10.657%
2026-03-18	31.6300	31.6300	31.1000	31.1000	-1.660%	1,779	+10.836%
2026-03-17	31.7800	31.8500	31.6250	31.6250	+1.006%	6,209	+8.996%
2026-03-16	31.2700	31.3300	31.2100	31.3100	+1.211%	2,730	+10.093%
2026-03-13	31.2800	31.2800	30.9355	30.9355	-0.051%	2,686	+11.425%
2026-03-12	31.2700	31.2700	30.9513	30.9513	-2.643%	3,525	+11.369%
2026-03-11	32.0400	32.1000	31.5889	31.7914	-0.901%	6,813	+8.426%
2026-03-10	32.1200	32.3700	31.9750	32.0806	-0.865%	2,939	+7.448%
2026-03-09	31.8800	32.3700	31.6700	32.3606	+0.285%	1,908	+6.518%
2026-03-06	32.2900	32.3001	32.2001	32.2686	-1.413%	1,280	+6.822%
2026-03-05	32.9200	32.9200	32.6000	32.7310	-0.602%	3,712	+5.313%
2026-03-04	32.9700	32.9700	32.9291	32.9291	+0.797%	1,592	+4.679%
2026-03-03	31.8200	32.8900	31.8200	32.6687	-0.683%	4,079	+5.514%
2026-03-02	32.1500	32.9050	32.1500	32.8935	+0.357%	2,685	+4.793%
2026-02-27	32.8500	32.8749	32.6700	32.7764	-1.073%	3,751	+5.167%
2026-02-26	33.0800	33.1950	32.7663	33.1319	+1.166%	2,443	+4.039%
2026-02-25	32.3400	32.7550	32.3400	32.7500	+2.104%	4,169	+5.252%
2026-02-24	31.6000	32.1200	31.6000	32.0750	+1.119%	3,369	+7.467%
2026-02-23	32.7500	32.7500	31.7200	31.7200	-3.596%	5,523	+8.670%
2026-02-20	32.9514	32.9514	32.8350	32.9031	+0.596%	1,576	+4.762%
2026-02-19	32.5400	32.7083	32.5400	32.7083	-0.697%	664	+5.386%
2026-02-18	32.6300	32.9568	32.6300	32.9378	+1.253%	1,923	+4.652%
2026-02-17	32.2400	32.5900	32.2000	32.5303	+1.167%	2,899	+5.963%
2026-02-13	32.0500	32.3400	32.0500	32.1550	+0.222%	3,084	+7.200%
2026-02-12	32.7500	32.7500	31.8200	32.0837	-3.217%	6,326	+7.438%
2026-02-11	34.0800	34.0800	33.1400	33.1500	-3.056%	7,056	+3.982%
2026-02-10	34.5050	34.5801	34.1950	34.1950	-0.378%	1,312	+0.804%
2026-02-09	33.9700	34.3700	33.9700	34.3249	+0.822%	3,947	+0.423%
2026-02-06	33.8212	34.0450	33.7250	34.0450	+2.380%	2,790	+1.248%
2026-02-05	33.7800	33.7800	33.2485	33.2537	-1.958%	5,059	+3.658%
2026-02-04	33.7900	34.1100	33.6400	33.9178	+0.721%	9,833	+1.628%
2026-02-03	34.2900	34.2900	33.4400	33.6750	-3.717%	3,098	+2.361%
2026-02-02	34.9300	35.1100	34.9300	34.9750	+0.083%	2,027	-1.444%
2026-01-30	35.1000	35.1000	34.8600	34.9461	-1.888%	2,456	-1.362%
2026-01-29	35.6800	35.6800	35.4600	35.6185	-0.351%	1,263	-3.224%
2026-01-28	35.9786	35.9786	35.6800	35.7441	-0.644%	4,866	-3.565%
2026-01-27	35.9700	35.9758	35.8200	35.9758	-0.405%	2,048	-4.186%
2026-01-26	36.0500	36.1675	36.0500	36.1222	+0.048%	2,274	-4.574%
2026-01-23	36.1954	36.2850	36.1050	36.1050	-0.742%	2,538	-4.528%
2026-01-22	36.2900	36.4000	36.2701	36.3750	+0.549%	3,115	-5.237%
2026-01-21	36.1855	36.3050	35.8101	36.1763	+0.973%	1,437	-4.717%
2026-01-20	36.4900	36.4900	35.8200	35.8276	-1.584%	11,020	-3.789%
2026-01-16	36.2800	36.5099	36.2800	36.4041	+0.738%	3,049	-5.313%
2026-01-15	36.1500	36.3400	36.0800	36.1375	+0.256%	2,821	-4.614%
2026-01-14	35.8501	36.0452	35.7700	36.0452	+0.338%	4,833	-4.370%
2026-01-13	36.3800	36.3800	35.7100	35.9238	-1.381%	2,276	-4.047%
2026-01-12	36.2800	36.4700	36.2800	36.4268	-0.738%	2,832	-5.372%
2026-01-09	36.4700	36.7900	36.4700	36.6977	+0.062%	4,737	-6.070%
2026-01-08	36.3100	36.7400	36.3050	36.6749	+0.424%	2,159	-6.012%
2026-01-07	36.9000	36.9000	36.4700	36.5200	-1.057%	3,995	-5.613%
2026-01-06	36.7100	36.9700	36.6300	36.9100	+0.370%	3,220	-6.611%
2026-01-05	35.7300	36.8700	35.7300	36.7740	+2.716%	5,920	-6.265%
2026-01-02	35.8600	35.8800	35.4900	35.8017	+0.508%	4,452	-3.720%
2025-12-31	35.9685	35.9685	35.6207	35.6207	-1.168%	4,822	-3.230%
2025-12-30	36.1500	36.1500	36.0417	36.0417	-0.300%	4,789	-4.361%
2025-12-29	36.2200	36.2200	36.0501	36.1500	-0.297%	7,145	-4.647%
2025-12-26	36.2100	36.2800	36.1700	36.2577	-0.033%	2,079	-4.931%
2025-12-24	36.2700	36.4000	36.2400	36.2695	+0.303%	4,966	-4.961%
2025-12-23	36.2400	36.2400	36.0900	36.1600	-0.207%	3,723	-4.674%
2025-12-22	35.9100	36.3500	35.9100	36.2350	+1.060%	4,801	-4.871%
2025-12-19	35.7740	35.9300	35.7740	35.8550	+0.516%	2,933	-3.863%
2025-12-18	35.8100	35.9600	35.6360	35.6711	+0.862%	1,934	-3.367%
2025-12-17	35.8900	35.8999	35.3662	35.3662	-0.805%	4,208	-2.534%
2025-12-16	35.5100	35.7600	35.5100	35.6532	+0.398%	5,109	-3.319%
2025-12-15	35.7100	35.7100	35.4900	35.5120	-0.489%	2,927	-2.934%
2025-12-12	36.0970	36.0970	35.5700	35.6865	-0.837%	2,715	-3.409%
2025-12-11	35.6500	36.0100	35.6500	35.9878	+1.203%	2,189	-4.218%
2025-12-10	34.9200	35.6200	34.9200	35.5600	+1.639%	7,423	-3.065%
2025-12-09	34.8700	35.1000	34.8700	34.9864	+0.771%	2,024	-1.476%
2025-12-08	34.9300	34.9300	34.6500	34.7186	-0.639%	6,507	-0.716%
2025-12-05	35.0900	35.2476	34.9260	34.9420	-0.161%	11,089	-1.351%
2025-12-04	34.8800	35.0100	34.8800	34.9984	+0.339%	3,367	-1.510%
2025-12-03	34.5000	34.9600	33.3500	34.8800	+1.119%	10,212	-1.175%
2025-12-02	34.5980	34.8600	34.4939	34.4939	-0.018%	4,350	-0.069%
2025-12-01	34.4300	34.7330	34.4300	34.5000	-0.985%	3,908	-0.087%
2025-11-28	34.8100	34.9300	34.7900	34.8432	+0.868%	3,258	-1.071%
2025-11-26	34.3800	34.6684	34.3800	34.5435	+1.179%	5,853	-0.213%
2025-11-25	33.9900	34.1411	33.9900	34.1411	+1.574%	817	+0.963%
2025-11-24	33.4800	33.6800	33.4700	33.6119	+0.534%	5,130	+2.553%
2025-11-21	33.0750	33.4801	33.0750	33.4334	+1.948%	1,778	+3.100%
2025-11-20	33.7900	33.8200	32.7946	32.7946	-1.245%	5,237	+5.109%
2025-11-19	33.1300	33.2300	32.9000	33.2082	-0.160%	7,312	+3.800%
2025-11-18	33.2100	33.4530	33.1800	33.2613	-0.347%	4,245	+3.634%
2025-11-17	33.9800	34.0100	33.1900	33.3771	-2.388%	8,150	+3.274%
2025-11-14	34.1400	34.4800	34.1400	34.1936	-0.898%	3,163	+0.808%
2025-11-13	34.6201	34.6201	34.5034	34.5034	-2.386%	1,105	-0.097%
2025-11-12	35.2400	35.5700	35.2400	35.3469	+0.122%	4,272	-2.481%
2025-11-11	35.1800	35.3800	35.1800	35.3040	+0.772%	3,713	-2.362%
2025-11-10	35.0200	35.0335	34.7000	35.0335	+0.735%	7,727	-1.608%
2025-11-07	34.0380	34.7778	34.0380	34.7778	+1.060%	3,366	-0.885%
2025-11-06	34.7806	34.7806	34.4080	34.4130	-1.809%	1,857	+0.166%
2025-11-05	34.8700	35.1600	34.8600	35.0470	+1.375%	3,232	-1.646%
2025-11-04	34.5200	34.6600	34.4600	34.5717	-0.728%	5,033	-0.294%
2025-11-03	35.0000	35.0000	34.4400	34.8252	-0.539%	7,420	-1.020%
2025-10-31	34.8900	35.0700	34.7700	35.0141	+0.307%	12,997	-1.554%
2025-10-30	35.0400	35.2600	34.9069	34.9069	-0.762%	1,818	-1.252%
2025-10-29	35.9800	35.9800	35.1750	35.1750	-2.044%	7,376	-2.004%
2025-10-28	36.2500	36.2500	35.9050	35.9090	-1.100%	5,762	-4.007%
2025-10-27	36.4500	36.4500	36.3084	36.3084	+0.578%	2,999	-5.063%
2025-10-24	36.2100	36.2400	36.0700	36.0996	+1.060%	5,589	-4.514%
2025-10-23	35.5100	35.7924	35.4436	35.7209	+0.605%	2,264	-3.502%
2025-10-22	35.7800	35.8100	35.3901	35.5061	-0.589%	5,521	-2.918%
2025-10-21	35.5300	35.8800	35.5300	35.7165	+0.240%	2,664	-3.490%
2025-10-20	35.3890	35.6600	35.3506	35.6311	+1.451%	1,624	-3.259%
2025-10-17	34.9100	35.1600	34.9100	35.1216	+0.507%	2,145	-1.855%
2025-10-16	35.6306	35.6706	34.9401	34.9445	-2.529%	3,278	-1.358%
2025-10-15	36.1600	36.1600	35.8450	35.8513	-0.526%	2,515	-3.853%
2025-10-14	35.2400	36.2500	35.2400	36.0409	+1.067%	2,706	-4.359%
2025-10-13	35.5524	35.6604	35.4356	35.6604	+0.897%	2,461	-3.338%
2025-10-10	36.4600	36.5250	35.3435	35.3435	-2.685%	4,456	-2.471%
2025-10-09	36.5400	36.5400	36.2500	36.3186	-0.904%	4,363	-5.090%
2025-10-08	36.7000	36.7000	36.4500	36.6501	+0.382%	7,340	-5.948%
2025-10-07	36.7785	36.7785	36.3800	36.5105	-0.231%	2,085	-5.589%
2025-10-06	36.6700	36.7700	36.4735	36.5950	+0.164%	4,784	-5.807%
2025-10-03	36.5600	36.6400	36.4700	36.5352	+0.229%	9,661	-5.653%
2025-10-02	36.2100	36.4850	36.1600	36.4519	+0.646%	13,683	-5.437%
2025-10-01	36.4000	36.4000	36.2000	36.2181	+0.119%	3,192	-4.827%
2025-09-30	36.5900	36.7260	36.1212	36.1750	-1.568%	6,539	-4.713%
2025-09-29	36.6700	36.7800	36.6000	36.7514	+0.705%	7,545	-6.208%
2025-09-26	36.4100	36.5350	36.2370	36.4941	+0.530%	6,302	-5.546%
2025-09-25	36.5000	36.5000	36.1400	36.3016	-1.378%	6,969	-5.046%
2025-09-24	37.1600	37.1600	36.8000	36.8088	-0.880%	6,216	-6.354%
2025-09-23	37.6500	37.7149	37.0100	37.1356	-1.071%	9,623	-7.178%
2025-09-22	37.4800	37.5376	37.2501	37.5376	-0.594%	7,079	-8.172%
2025-09-19	37.7700	37.8954	37.6976	37.7619	-0.448%	9,950	-8.718%
2025-09-18	38.0900	38.2400	37.9317	37.9317	+0.438%	15,032	-9.126%
2025-09-17	37.8900	38.1000	37.5400	37.7664	+0.580%	11,023	-8.728%
2025-09-16	37.3805	37.5487	37.1500	37.5487	+0.478%	17,522	-8.199%
2025-09-15	37.3500	37.6300	37.3400	37.3700	+0.111%	23,324	-7.760%
2025-09-12	37.4500	37.4500	37.2000	37.3285	-0.402%	7,236	-7.658%
2025-09-11	36.7700	37.4793	36.7700	37.4793	+1.476%	1,748	-8.029%
2025-09-10	37.2300	37.3600	36.8600	36.9343	-0.633%	3,341	-6.672%
2025-09-09	36.9400	37.2100	36.9400	37.1695	+0.075%	5,567	-7.263%
2025-09-08	36.8900	37.1418	36.8700	37.1418	+0.397%	5,265	-7.194%
2025-09-05	37.3000	37.3000	36.7199	36.9950	-0.310%	4,049	-6.825%
2025-09-04	36.9500	37.1190	36.7522	37.1101	+0.621%	4,041	-7.114%
2025-09-03	36.7500	36.8809	36.7400	36.8809	-0.221%	4,060	-6.537%
2025-09-02	36.9600	36.9800	36.7000	36.9626	-1.710%	4,780	-6.744%
2025-08-29	37.6100	37.6590	37.5705	37.6055	-0.012%	4,188	-8.338%
2025-08-28	37.5400	37.6646	37.5400	37.6100	+0.187%	3,269	-8.349%
2025-08-27	37.7000	37.7000	37.5399	37.5399	-0.570%	4,296	-8.178%
2025-08-26	37.7800	37.7900	37.6545	37.7550	-0.058%	6,003	-8.701%
2025-08-25	38.1100	38.1100	37.7750	37.7768	-1.090%	4,283	-8.754%
2025-08-22	37.3700	38.2500	37.3176	38.1931	+2.656%	4,113	-9.748%
2025-08-21	37.0050	37.2050	37.0050	37.2050	-0.350%	2,967	-7.351%
2025-08-20	37.0376	37.3500	36.9901	37.3358	+0.525%	3,510	-7.676%
2025-08-19	37.5600	37.6330	37.1145	37.1407	-1.274%	4,784	-7.191%
2025-08-18	37.4700	37.6700	37.4700	37.6201	+0.175%	4,063	-8.373%
2025-08-15	37.7700	37.7700	37.4600	37.5542	-0.616%	8,550	-8.213%
2025-08-14	37.4700	37.7995	37.4700	37.7870	-0.439%	3,573	-8.778%
2025-08-13	37.8500	38.0000	37.8500	37.9538	+0.420%	6,883	-9.179%
2025-08-12	37.7450	37.8108	37.6262	37.7950	+0.639%	3,868	-8.797%
2025-08-11	37.4800	37.7100	37.4800	37.5551	+0.027%	2,607	-8.215%
2025-08-08	38.0000	38.0000	37.5450	37.5450	-0.785%	4,051	-8.190%
2025-08-07	38.1945	38.1945	37.5600	37.8421	-0.153%	5,314	-8.911%
2025-08-06	37.8700	37.9100	37.5900	37.9000	+0.424%	4,350	-9.050%
2025-08-05	38.0200	38.0300	37.5800	37.7400	-0.500%	6,845	-8.665%
2025-08-04	37.4900	37.9500	37.4145	37.9298	+2.124%	4,972	-9.122%
2025-08-01	37.4200	37.4200	36.8600	37.1409	-2.221%	9,831	-7.191%
2025-07-31	38.0800	38.3000	37.9844	37.9844	-0.722%	10,828	-9.252%
2025-07-30	38.3600	38.5425	38.1475	38.2608	-0.371%	6,577	-9.908%
2025-07-29	38.7900	38.9004	38.3979	38.4031	-0.714%	2,646	-10.242%
2025-07-28	39.0000	39.0000	38.6400	38.6794	-0.847%	4,968	-10.883%
2025-07-25	38.8800	39.0100	38.7256	39.0100	-0.045%	2,287	-11.638%
2025-07-24	39.0800	39.1500	39.0150	39.0276	-0.012%	17,271	-11.678%
2025-07-23	38.6300	39.0321	38.6300	39.0321	+1.104%	13,640	-11.688%
2025-07-22	38.7600	38.7600	38.3800	38.6058	-0.106%	27,329	-10.713%
2025-07-21	38.8400	39.0100	38.6466	38.6466	+0.079%	8,959	-10.807%
2025-07-18	38.9176	38.9176	38.5965	38.6162	-0.489%	3,121	-10.737%
2025-07-17	38.4600	38.8060	38.4600	38.8060	+0.867%	5,486	-11.174%
2025-07-16	37.9276	38.4725	37.9200	38.4725	+1.869%	2,376	-10.404%
2025-07-15	38.3100	38.3100	37.7667	37.7667	-1.700%	6,269	-8.729%
2025-07-14	37.9500	38.4300	37.9500	38.4200	+1.292%	4,796	-10.281%
2025-07-11	38.1000	38.1800	37.9300	37.9300	-1.121%	7,089	-9.122%
2025-07-10	38.2800	38.5199	38.2800	38.3600	-0.515%	5,258	-10.141%
2025-07-09	38.3900	38.5799	38.3678	38.5585	+0.807%	2,934	-10.603%
2025-07-08	38.4100	38.4799	38.2500	38.2500	-0.078%	6,611	-9.882%
2025-07-07	38.4300	38.4300	38.1350	38.2798	-0.365%	5,944	-9.953%
2025-07-03	38.6900	38.6900	38.3645	38.4200	+0.708%	4,279	-10.281%
2025-07-02	38.0200	38.1590	37.8500	38.1500	+0.079%	6,452	-9.646%
2025-07-01	38.1600	38.1600	37.8800	38.1200	-0.262%	6,041	-9.575%
2025-06-30	38.0000	38.2200	37.9745	38.2200	+1.111%	7,566	-9.812%
2025-06-27	37.6950	38.0824	37.6950	37.8000	+0.425%	3,205	-8.810%
2025-06-26	37.5762	37.6400	37.5700	37.6400	+0.427%	1,397	-8.422%
2025-06-25	37.5891	37.5891	37.4700	37.4800	-0.820%	10,830	-8.031%
2025-06-24	37.3500	37.7900	37.3500	37.7900	+2.662%	3,745	-8.785%
2025-06-23	36.5200	36.8600	36.4901	36.8100	+0.546%	6,714	-6.357%
2025-06-20	36.6500	36.7500	36.5100	36.6100	-0.636%	11,014	-5.845%
2025-06-18	37.0500	37.2300	36.8200	36.8443	-0.609%	2,109	-6.444%
2025-06-17	37.2200	37.3100	37.0700	37.0700	-1.132%	2,525	-7.014%
2025-06-16	37.4300	37.6800	37.4300	37.4944	+1.336%	6,689	-8.066%
2025-06-13	37.2300	37.3600	36.9900	37.0000	-2.297%	9,437	-6.838%
2025-06-12	37.9300	37.9301	37.8300	37.8700	-0.304%	9,800	-8.978%
2025-06-11	38.0600	38.2399	37.9500	37.9856	+0.147%	2,559	-9.255%
2025-06-10	37.9445	38.0000	37.8800	37.9300	+0.238%	2,187	-9.122%
2025-06-09	38.0200	38.1000	37.8400	37.8400	-0.526%	7,691	-8.906%
2025-06-06	37.9100	38.0399	37.8776	38.0399	+1.219%	2,839	-9.385%
2025-06-05	37.7853	37.8400	37.5819	37.5819	+0.240%	1,132	-8.280%
2025-06-04	37.4600	37.5524	37.4600	37.4920	+0.407%	1,156	-8.060%
2025-06-03	37.0600	37.3954	37.0600	37.3400	-0.152%	1,937	-7.686%
2025-06-02	37.0699	37.4000	37.0699	37.3969	+0.117%	2,864	-7.827%
2025-05-30	37.2400	37.3900	36.9600	37.3531	+0.295%	30,882	-7.719%
2025-05-29	37.2800	37.3149	37.0722	37.2434	+0.631%	3,672	-7.447%
2025-05-28	37.1400	37.2300	37.0100	37.0100	-0.484%	2,550	-6.863%
2025-05-27	37.2300	37.3100	37.1476	37.1900	+0.813%	4,063	-7.314%
2025-05-23	36.5200	36.9800	36.5200	36.8900	-0.378%	24,349	-6.560%
2025-05-22	36.8800	37.1300	36.8790	37.0300	+0.570%	5,854	-6.913%
2025-05-21	37.3824	37.3824	36.7662	36.8200	-1.866%	4,771	-6.382%
2025-05-20	37.7300	37.7300	37.5200	37.5200	-1.055%	4,159	-8.129%
2025-05-19	37.3100	37.9200	37.1300	37.9200	+1.066%	5,971	-9.098%
2025-05-16	37.5400	37.6430	37.5000	37.5200	+0.291%	3,562	-8.129%
2025-05-15	37.2200	37.4110	37.1950	37.4110	+0.405%	2,742	-7.861%
2025-05-14	37.4500	37.4700	37.2600	37.2600	-0.080%	6,695	-7.488%
2025-05-13	37.3383	37.5094	37.2900	37.2900	+0.621%	9,539	-7.562%
2025-05-12	37.2600	37.2600	36.8700	37.0600	+1.534%	6,286	-6.989%
2025-05-09	36.5100	36.6000	36.4400	36.5000	+0.703%	23,557	-5.562%
2025-05-08	36.2600	36.5496	36.2453	36.2453	+0.709%	2,211	-4.898%
2025-05-07	35.8900	35.9900	35.8262	35.9900	+1.409%	866	-4.223%
2025-05-06	35.4100	35.6625	35.4100	35.4900	-0.236%	2,449	-2.874%
2025-05-05	35.7100	35.7449	35.5738	35.5738	-0.029%	2,311	-3.103%
2025-05-02	35.5885	35.5885	35.5400	35.5841	+1.235%	2,280	-3.131%
2025-05-01	34.9400	35.5570	34.9400	35.1500	+0.085%	1,999	-1.935%
2025-04-30	34.6700	35.3600	34.6700	35.1200	-0.615%	1,946	-1.851%
2025-04-29	35.0400	35.3800	34.9800	35.3373	+0.817%	2,184	-2.454%
2025-04-28	35.0700	35.0700	34.7806	35.0511	+0.352%	3,138	-1.658%
2025-04-25	34.8100	35.0000	34.8100	34.9283	+0.052%	1,544	-1.312%
2025-04-24	34.2600	34.9400	34.2600	34.9100	+1.335%	5,589	-1.260%
2025-04-23	34.9700	35.1500	34.3700	34.4500	+1.264%	2,043	+0.058%
2025-04-22	33.8476	34.0200	33.8476	34.0200	+3.324%	3,429	+1.323%
2025-04-21	33.3550	33.3550	32.6444	32.9256	-1.685%	3,681	+4.691%
2025-04-17	33.4350	33.7500	33.4100	33.4900	+0.510%	2,044	+2.926%
2025-04-16	33.3400	33.7032	33.1200	33.3200	-1.303%	42,141	+3.451%
2025-04-15	33.8500	33.8950	33.7600	33.7600	+1.108%	5,814	+2.103%
2025-04-14	33.2600	33.5410	33.1645	33.3900	+1.428%	5,872	+3.235%

.dark-mode .Qz1Yt4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qz1Yt4{ color: #333333; background-color: white; border: 2px solid #333333; }FDFFFidelity Disruptive Finance ETFstock NASDAQ ETF

FDFF
Fidelity Disruptive Finance ETF
stock NASDAQ ETF