Fidelity Crypto Industry and Digital Payments ETF

FDIG
🏛️ usa →
46.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.41 10.51 10.30 10.45 0.0M
2022-12-29 10.16 10.56 10.08 10.44 0.0M
2022-12-28 10.10 10.28 9.90 9.94 0.1M
2022-12-27 10.43 10.45 10.15 10.15 0.0M
2022-12-23 10.47 10.62 10.31 10.55 0.0M
2022-12-22 10.62 10.62 10.21 10.57 0.0M
2022-12-21 10.65 10.79 10.62 10.69 0.0M
2022-12-20 10.30 10.71 10.29 10.48 0.0M
2022-12-19 10.65 10.65 10.34 10.42 0.0M
2022-12-16 11.00 11.04 10.51 10.76 0.0M
2022-12-15 11.46 11.49 11.01 11.07 0.0M
2022-12-14 11.67 11.90 11.55 11.69 0.0M
2022-12-13 12.11 12.33 11.51 11.63 0.0M
2022-12-12 11.21 11.68 11.21 11.58 0.0M
2022-12-09 11.40 11.60 11.37 11.37 0.0M
2022-12-08 11.38 11.60 11.25 11.42 0.0M
2022-12-07 11.31 11.46 11.14 11.30 0.0M
2022-12-06 12.00 12.05 11.37 11.46 0.0M
2022-12-05 12.61 12.68 11.90 11.95 0.0M
2022-12-02 12.08 12.55 12.05 12.54 0.0M
2022-12-01 12.32 12.55 12.24 12.30 0.0M
2022-11-30 11.86 12.42 11.66 12.38 0.0M
2022-11-29 11.72 11.85 11.65 11.72 0.0M
2022-11-28 11.90 12.01 11.57 11.66 0.0M
2022-11-25 12.10 12.11 11.90 12.01 0.0M
2022-11-23 11.95 12.10 11.78 12.08 0.0M
2022-11-22 11.70 11.84 11.41 11.78 0.0M
2022-11-21 11.94 12.20 11.51 11.60 0.1M
2022-11-18 12.71 12.91 12.28 12.34 0.0M
2022-11-17 12.62 12.81 12.44 12.60 0.0M
2022-11-16 13.68 13.73 12.80 13.05 0.0M
2022-11-15 13.90 14.20 13.79 13.91 0.0M
2022-11-14 13.85 13.85 13.44 13.69 0.0M
2022-11-11 13.13 13.96 12.85 13.95 0.0M
2022-11-10 13.55 13.55 12.87 13.41 0.0M
2022-11-09 12.79 12.89 12.27 12.32 0.1M
2022-11-08 13.54 13.79 12.85 13.17 0.0M
2022-11-07 13.91 13.91 13.49 13.70 0.0M
2022-11-04 13.78 14.11 13.38 13.71 0.0M
2022-11-03 13.46 13.75 13.20 13.24 0.0M
2022-11-02 14.39 14.39 13.60 13.60 0.0M
2022-11-01 15.14 15.15 14.39 14.39 0.0M
2022-10-31 15.23 15.23 14.71 14.77 0.0M
2022-10-28 14.88 15.22 14.60 15.22 0.0M
2022-10-27 15.15 15.34 14.90 14.91 0.0M
2022-10-26 15.23 15.84 15.07 15.09 0.0M
2022-10-25 13.98 15.34 13.92 15.27 0.0M
2022-10-24 13.90 14.14 13.65 14.05 0.0M
2022-10-21 13.42 13.86 13.17 13.86 0.0M
2022-10-20 13.31 13.98 13.31 13.45 0.0M
2022-10-19 13.80 13.80 13.31 13.46 0.0M
2022-10-18 14.58 14.63 13.77 13.92 0.0M
2022-10-17 13.48 14.09 13.48 13.91 0.0M
2022-10-14 14.07 14.08 13.14 13.14 0.0M
2022-10-13 13.00 13.95 12.75 13.91 0.0M
2022-10-12 13.52 13.72 13.25 13.68 0.0M
2022-10-11 13.53 13.89 13.17 13.52 0.0M
2022-10-10 14.16 14.16 13.51 13.77 0.0M
2022-10-07 14.70 14.70 13.91 14.07 0.0M
2022-10-06 15.03 15.11 14.86 15.00 0.0M
2022-10-05 14.86 15.15 14.56 15.04 0.0M
2022-10-04 14.67 15.28 14.67 15.19 0.0M
2022-10-03 13.85 14.04 13.43 13.96 0.0M
2022-09-30 13.56 14.29 13.46 13.63 0.0M
2022-09-29 13.85 13.85 13.35 13.60 0.0M
2022-09-28 13.35 14.21 13.35 14.19 0.0M
2022-09-27 13.76 13.89 13.12 13.41 0.0M
2022-09-26 13.44 13.81 13.21 13.21 0.0M
2022-09-23 13.47 13.52 13.14 13.45 0.0M
2022-09-22 14.36 14.38 13.60 13.78 0.0M
2022-09-21 14.44 15.03 14.31 14.31 0.0M
2022-09-20 14.51 14.75 14.40 14.44 0.0M
2022-09-19 14.91 15.01 14.64 14.84 0.0M
2022-09-16 15.67 15.67 15.09 15.22 0.0M
2022-09-15 15.91 16.64 15.91 16.07 0.0M
2022-09-14 16.13 16.22 15.80 16.15 0.0M
2022-09-13 16.43 16.65 16.05 16.09 0.0M
2022-09-12 17.65 17.71 17.20 17.45 0.0M
2022-09-09 16.86 17.31 16.68 17.23 0.0M
2022-09-08 15.07 16.04 15.07 16.04 0.0M
2022-09-07 14.67 15.28 14.50 15.27 0.0M
2022-09-06 14.90 15.15 14.62 14.71 0.0M
2022-09-02 15.42 15.49 14.93 15.05 0.0M
2022-09-01 15.45 15.45 14.71 15.30 0.0M
2022-08-31 15.81 16.10 15.52 15.69 0.0M
2022-08-30 15.60 15.96 15.19 15.52 0.0M
2022-08-29 15.30 15.86 15.20 15.57 0.0M
2022-08-26 16.81 16.81 15.55 15.60 0.0M
2022-08-25 16.76 16.83 16.38 16.64 0.0M
2022-08-24 16.30 16.93 16.30 16.58 0.0M
2022-08-23 16.24 16.88 16.23 16.33 0.0M
2022-08-22 16.22 16.47 16.12 16.18 0.0M
2022-08-19 17.20 17.38 16.75 16.81 0.0M
2022-08-18 18.89 18.94 18.30 18.47 0.0M
2022-08-17 19.46 19.46 18.53 18.66 0.0M
2022-08-16 20.42 20.42 19.28 19.87 0.0M
2022-08-15 20.17 20.83 20.03 20.53 0.0M
2022-08-12 19.73 20.54 19.11 20.54 0.0M
2022-08-11 20.82 21.00 19.29 19.46 0.0M
2022-08-10 18.92 19.70 18.77 19.70 0.0M
2022-08-09 18.77 18.77 17.86 18.02 0.0M
2022-08-08 19.19 19.69 18.78 19.01 0.0M
2022-08-05 18.04 19.04 18.00 18.55 0.0M
2022-08-04 18.92 19.40 18.18 18.34 0.0M
2022-08-03 17.41 18.15 17.20 18.12 0.0M
2022-08-02 16.09 17.18 16.09 16.89 0.0M
2022-08-01 16.06 16.53 15.75 16.27 0.0M
2022-07-29 16.11 16.55 15.76 16.25 0.0M
2022-07-28 15.74 16.23 15.18 16.23 0.0M
2022-07-27 14.75 15.78 14.72 15.67 0.0M
2022-07-26 15.17 15.17 14.28 14.33 0.0M
2022-07-25 15.91 15.98 15.43 15.51 0.0M
2022-07-22 17.32 17.32 15.98 16.13 0.0M
2022-07-21 16.47 17.06 16.23 17.06 0.0M
2022-07-20 16.19 17.06 16.19 16.77 0.1M
2022-07-19 15.00 16.04 14.79 16.03 0.0M
2022-07-18 14.46 15.48 14.46 14.73 0.0M
2022-07-15 13.71 13.98 13.50 13.98 0.0M
2022-07-14 13.44 13.52 12.91 13.45 0.0M
2022-07-13 13.13 13.56 12.90 13.46 0.0M
2022-07-12 13.55 13.74 13.33 13.54 0.0M
2022-07-11 14.50 14.50 13.55 13.57 0.0M
2022-07-08 13.87 14.73 13.66 14.42 0.0M
2022-07-07 13.24 14.15 13.14 14.15 0.0M
2022-07-06 13.43 13.55 12.99 13.08 0.0M
2022-07-05 12.57 13.48 12.19 13.47 0.0M
2022-07-01 12.52 12.92 12.45 12.71 0.0M
2022-06-30 12.72 12.74 12.16 12.41 0.2M
2022-06-29 13.39 13.39 12.81 12.98 0.0M
2022-06-28 14.40 14.49 13.44 13.56 0.0M
2022-06-27 14.95 14.95 14.07 14.30 0.0M
2022-06-24 14.49 15.08 14.49 14.97 0.0M
2022-06-23 13.60 14.27 13.50 14.27 0.0M
2022-06-22 13.75 14.01 13.47 13.52 0.0M
2022-06-21 13.80 14.50 13.79 14.04 0.1M
2022-06-17 12.94 13.44 12.94 13.35 0.0M
2022-06-16 13.52 13.52 12.87 12.93 0.0M
2022-06-15 13.55 14.08 13.47 13.83 0.0M
2022-06-14 13.65 13.69 13.36 13.47 0.0M
2022-06-13 13.85 14.77 13.50 13.69 0.2M
2022-06-10 15.60 15.63 15.04 15.12 0.0M
2022-06-09 17.00 17.00 15.96 15.96 0.0M
2022-06-08 17.12 17.52 16.95 17.11 0.0M
2022-06-07 16.99 17.23 16.65 17.23 0.0M
2022-06-06 17.66 17.83 17.23 17.31 0.0M
2022-06-03 17.58 17.58 16.99 17.13 0.0M
2022-06-02 16.99 17.87 16.99 17.69 0.0M
2022-06-01 18.08 18.14 17.01 17.03 0.0M
2022-05-31 18.78 18.78 17.70 17.96 0.0M
2022-05-27 17.24 17.89 17.24 17.78 0.0M
2022-05-26 16.28 17.13 16.21 17.08 0.0M
2022-05-25 15.80 16.37 15.78 16.35 0.0M
2022-05-24 16.60 16.60 15.66 15.81 0.0M
2022-05-23 16.88 16.93 16.35 16.80 0.0M
2022-05-20 17.42 17.42 15.93 16.67 0.0M
2022-05-19 16.32 17.50 16.32 17.03 0.0M
2022-05-18 16.98 17.23 16.41 16.48 0.0M
2022-05-17 16.88 17.24 16.49 17.18 0.0M
2022-05-16 17.48 17.48 16.24 16.27 0.0M
2022-05-13 16.69 17.55 16.69 17.24 0.0M
2022-05-12 14.97 16.02 14.35 15.64 0.0M
2022-05-11 17.00 17.00 15.22 15.33 0.0M
2022-05-10 18.26 18.26 16.74 17.09 0.0M
2022-05-09 19.21 19.21 17.39 17.62 0.0M
2022-05-06 21.06 21.06 19.63 20.01 0.0M
2022-05-05 22.85 22.85 20.60 21.00 0.0M
2022-05-04 22.15 22.93 20.92 22.84 0.1M
2022-05-03 22.03 22.45 21.66 21.83 0.1M
2022-05-02 21.22 22.06 20.83 22.06 0.0M
2022-04-29 22.25 22.98 21.12 21.22 0.0M
2022-04-28 22.15 22.56 21.21 22.39 0.0M
2022-04-27 21.90 22.40 21.57 21.61 0.0M
2022-04-26 23.12 23.12 21.68 21.70 0.0M
2022-04-25 22.63 23.14 22.27 23.14 0.0M
2022-04-22 23.63 23.89 22.57 22.63 0.1M
2022-04-21 25.72 25.72 23.52 23.85 0.0M