Fidelity Disruptors ETF Historical Data - FDIF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Fidelity Disruptors ETF (FDIF)
Fidelity Disruptors ETF (FDIF) Historical

Fidelity Disruptors ETF (FDIF)

28.73

0.02

(0.07%)

Closed May 22 4:00PM

Delayed by 15 minutes

28.73

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	28.73	28.91	28.61	7274	28.75553875	SP
4	1.8212	6.76804614104	26.9088	28.91	26.8574	9639	28.13786356	SP
12	0.56	1.98793042244	28.17	29.31	26.4	9867	28.18392258	SP
26	4.51	18.6209744013	24.22	29.31	24.2	12680	27.21096804	SP
52	3.66	14.5991224571	25.07	29.31	21.33	11545	25.8130198	SP
156	3.66	14.5991224571	25.07	29.31	21.33	11545	25.8130198	SP
260	3.66	14.5991224571	25.07	29.31	21.33	11545	25.8130198	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716417300	28.73	0.02	0.07	28.75	28.82	28.61	6962
1716330900	28.71	-0.17	-0.59	28.76	28.7687	28.6637	8860
1716244500	28.88	0.1	0.35	28.74	28.91	28.74	5107
1715985300	28.78	0.08	0.28	28.81	28.81	28.66	10041
1715898900	28.7	-0.09	-0.31	28.73	28.82	28.7	5401
1715812500	28.79	0.43	1.52	28.47	28.79	28.47	4335
1715726100	28.36	0.25	0.89	28.14	28.36	28.14	20491
1715639700	28.11	-0.05	-0.18	28.17	28.26	28.11	17950
1715380500	28.16	-0.08	-0.28	28.33	28.405	28.13	15886
1715294100	28.24	0.08	0.28	28.17	28.27	28.17	5373
1715207700	28.16	-0.18	-0.64	28.08	28.1681	28.06	6630
1715121300	28.34	0.02	0.07	28.36	28.4464	28.3041	10721
1715034900	28.32	0.32	1.14	28.07	28.33	28.07	16750
1714775700	28	0.31	1.12	27.96	28.085	27.96	3952
1714689300	27.69	0.44	1.60	27.44	27.7184	27.42	20247
1714602900	27.2544	0.05	0.20	27.15	27.71	27.1009	6253
1714516500	27.2	-0.37	-1.34	27.62	27.62	27.2	3389
1714430100	27.57	-0.02	-0.07	27.61	27.6229	27.47	11011
1714170900	27.59	0.45	1.68	27.39	27.65	27.39	5324
1714084500	27.135	-0.18	-0.64	26.89	27.19	26.8574	8118
1713998100	27.31	-0.05	-0.18	27.49	27.545	27.17	5631
1713911700	27.36	0.49	1.82	26.95	27.4199	26.95	19310
1713825300	26.87	0.4	1.51	26.75	26.915	26.52	11188
1713566100	26.47	-0.49	-1.82	26.82	26.8785	26.4	8459
1713479700	26.96	-0.12	-0.44	27.03	27.0306	26.9	4978
1713393300	27.08	-0.17	-0.62	27.34	27.34	27.07	10186
1713306900	27.25	-0.02	-0.07	27.19	27.3453	27.19	3782
1713220500	27.27	-0.54	-1.94	27.92	27.9795	27.27	23208
1712961300	27.81	-0.58	-2.04	28.12	28.12	27.71	13297
1712874900	28.39	0.16	0.57	28.24	28.4368	28.08	4757
1712788500	28.23	-0.31	-1.09	28.2	28.26	28.1	10219
1712702100	28.54	0.12	0.42	28.44	28.6	28.36	11081
1712615700	28.42	0.11	0.39	28.32	28.49	28.32	13865
1712356500	28.31	0.3	1.07	28.04	28.3718	28.04	15427
1712270100	28.01	-0.4	-1.41	28.58	28.74	28.01	9114
1712183700	28.41	0.05	0.18	28.2	28.55	28.2	4984
1712097300	28.36	-0.3	-1.05	28.37	28.37	28.13	16343
1712010900	28.66	-0.07	-0.24	28.73	28.9008	28.63	9442
1711665300	28.73	0.02	0.07	28.71	28.86	28.71	15022
1711578900	28.71	0.03	0.10	28.83	28.83	28.57	6069
1711492500	28.68	0.01	0.03	28.76	28.82	28.68	2282
1711406100	28.67	-0.06	-0.21	28.63	28.8	28.63	5480
1711146900	28.73	-0.17	-0.59	28.78	28.8283	28.6729	14119
1711060500	28.9	0.12	0.42	29	29.06	28.9	9137
1710974100	28.78	0.39	1.37	28.52	28.8577	28.35	10056
1710887700	28.39	0.02	0.07	28.18	28.41	28.0801	5678
1710801300	28.37	0.15	0.53	28.48	28.5	28.37	7377
1710542100	28.22	-0.25	-0.86	28.4	28.4	28.21	3044
1710455700	28.465	-0.28	-0.96	28.84	28.84	28.3601	12914
1710369300	28.74	-0.08	-0.28	28.73	28.8599	28.7101	8809
1710282900	28.82	0.32	1.12	28.6	28.84	28.4301	8729
1710196500	28.5	-0.2	-0.70	28.64	28.64	28.43	8301
1709940900	28.7	-0.26	-0.90	28.97	29.31	28.635	12362
1709854500	28.96	0.41	1.44	28.7	29.06	28.7	12211
1709768100	28.55	0.32	1.13	28.55	28.631	28.5	12379
1709681700	28.23	-0.42	-1.47	28.65	28.65	28.12	11066
1709595300	28.65	0.02	0.07	28.7	28.7879	28.57	19774
1709336100	28.63	0.42	1.49	28.29	28.655	28.29	10920
1709249700	28.21	0.14	0.50	28.17	28.32	28.13	8951
1709163300	28.07	-0.13	-0.46	28.01	28.182	28.01	12310
1709076900	28.2	0.24	0.86	28.16	28.25	28.13	7401
1708990500	27.96	0.1	0.36	27.88	28.0879	27.88	16339
1708731300	27.86	-0.04	-0.14	27.91	28.005	27.82	17306

Fidelity Disruptors ETF

Gresham House Renewable ...

Lottomatica Tf 7,125% Gn...

Intesa Sanpaolo

Promino Nutritional Scie...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions