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
2023-12-29 31.48 32.00 27.50 27.74 0.3M
2023-12-28 32.60 32.60 30.51 31.43 0.2M
2023-12-27 30.86 32.75 30.83 32.60 0.2M
2023-12-26 29.34 29.76 28.56 29.68 0.1M
2023-12-22 28.31 30.16 27.63 29.52 0.1M
2023-12-21 29.07 29.07 26.68 28.12 0.1M
2023-12-20 27.50 28.15 26.40 26.50 0.2M
2023-12-19 26.25 26.96 25.55 26.45 0.1M
2023-12-18 24.62 25.70 24.25 25.58 0.1M
2023-12-15 24.37 24.72 24.10 24.65 0.1M
2023-12-14 24.30 25.00 24.10 24.72 0.1M
2023-12-13 22.35 24.00 21.86 24.00 0.1M
2023-12-12 22.33 22.50 21.95 22.37 0.1M
2023-12-11 23.50 23.50 21.76 22.02 0.1M
2023-12-08 22.73 24.18 22.73 24.14 0.1M
2023-12-07 22.50 22.96 22.00 22.70 0.1M
2023-12-06 23.44 23.44 22.50 22.69 0.1M
2023-12-05 22.67 23.80 22.67 23.02 0.1M
2023-12-04 23.00 23.39 22.10 22.81 0.1M
2023-12-01 19.95 21.60 19.95 21.60 0.1M
2023-11-30 20.30 20.30 19.65 19.80 0.0M
2023-11-29 20.31 20.52 20.01 20.30 0.0M
2023-11-28 19.30 20.19 19.18 20.15 0.1M
2023-11-27 18.82 19.26 18.41 19.05 0.0M
2023-11-24 18.18 19.00 18.15 18.90 0.1M
2023-11-22 17.81 18.23 17.43 18.18 0.0M
2023-11-21 17.67 17.80 17.33 17.78 0.0M
2023-11-20 17.38 18.00 17.38 17.96 0.0M
2023-11-17 17.01 17.25 16.76 17.06 0.0M
2023-11-16 17.17 17.17 16.60 17.00 0.1M
2023-11-15 16.76 17.60 16.51 17.59 0.0M
2023-11-14 16.61 16.72 16.16 16.41 0.0M
2023-11-13 16.45 16.45 15.96 16.16 0.0M
2023-11-10 16.79 16.79 16.10 16.66 0.0M
2023-11-09 17.46 17.88 16.50 16.61 0.0M
2023-11-08 16.88 16.88 16.28 16.34 0.0M
2023-11-07 16.91 17.07 16.38 16.86 0.0M
2023-11-06 17.48 17.50 16.56 16.92 0.0M
2023-11-03 16.98 17.45 16.85 17.23 0.0M
2023-11-02 16.32 17.15 16.26 17.10 0.0M
2023-11-01 15.62 15.94 15.43 15.74 0.0M
2023-10-31 15.44 15.73 15.10 15.73 0.0M
2023-10-30 15.68 15.98 15.23 15.49 0.0M
2023-10-27 15.67 16.03 15.22 15.29 0.0M
2023-10-26 16.06 16.07 15.47 15.64 0.0M
2023-10-25 16.82 17.45 16.16 16.28 0.0M
2023-10-24 16.97 17.60 16.50 16.88 0.1M
2023-10-23 15.49 16.25 15.19 15.90 0.0M
2023-10-20 15.49 15.77 15.12 15.12 0.0M
2023-10-19 15.29 15.65 15.14 15.14 0.0M
2023-10-18 15.96 15.98 15.21 15.29 0.0M
2023-10-17 15.52 16.29 15.51 16.12 0.0M
2023-10-16 15.62 16.25 15.39 15.77 0.1M
2023-10-13 15.29 15.29 14.95 15.04 0.0M
2023-10-12 15.63 15.63 15.19 15.32 0.0M
2023-10-11 16.14 16.14 15.43 15.60 0.0M
2023-10-10 15.92 16.57 15.87 16.20 0.0M
2023-10-09 15.55 15.93 15.50 15.85 0.1M
2023-10-06 15.07 16.09 15.00 16.06 0.0M
2023-10-05 15.50 15.56 15.09 15.37 0.0M
2023-10-04 15.30 15.46 14.99 15.46 0.0M
2023-10-03 15.95 15.99 15.02 15.02 0.0M
2023-10-02 16.68 17.19 16.03 16.20 0.0M
2023-09-29 16.43 16.60 16.02 16.02 0.0M
2023-09-28 15.71 16.50 15.63 16.26 0.0M
2023-09-27 15.82 16.10 15.41 15.72 0.1M
2023-09-26 15.69 15.99 15.40 15.53 0.0M
2023-09-25 15.65 15.95 15.51 15.79 0.1M
2023-09-22 16.26 16.33 15.77 15.77 0.0M
2023-09-21 16.05 16.45 15.98 16.12 0.3M
2023-09-20 17.08 17.37 16.70 16.72 0.1M
2023-09-19 17.49 17.49 16.88 16.95 0.1M
2023-09-18 17.88 18.02 17.39 17.44 0.0M
2023-09-15 17.67 17.67 17.28 17.37 0.0M
2023-09-14 17.63 18.02 17.40 17.81 0.0M
2023-09-13 17.62 17.76 17.14 17.29 0.0M
2023-09-12 17.71 18.30 17.41 17.53 0.2M
2023-09-11 17.84 17.95 17.19 17.21 0.1M
2023-09-08 18.23 18.23 17.66 17.97 0.0M
2023-09-07 18.00 18.35 17.50 18.30 0.0M
2023-09-06 18.04 18.47 18.00 18.28 0.1M
2023-09-05 18.27 18.28 17.97 18.05 0.1M
2023-09-01 18.88 18.94 18.10 18.28 0.1M
2023-08-31 19.66 19.81 18.74 18.74 0.1M
2023-08-30 19.55 19.64 19.16 19.56 0.1M
2023-08-29 17.38 19.87 17.32 19.67 0.1M
2023-08-28 17.49 17.71 17.33 17.38 0.0M
2023-08-25 17.44 17.54 16.88 17.41 0.0M
2023-08-24 18.43 18.43 17.25 17.25 0.0M
2023-08-23 17.61 18.50 17.50 18.25 0.2M
2023-08-22 17.87 18.07 17.36 17.41 0.1M
2023-08-21 17.81 18.05 17.32 17.64 0.0M
2023-08-18 17.51 18.03 17.50 17.81 0.1M
2023-08-17 19.16 19.25 18.26 18.26 0.2M
2023-08-16 19.61 19.95 19.38 19.50 0.0M
2023-08-15 20.38 20.52 19.59 19.60 0.0M
2023-08-14 20.70 20.70 19.85 20.43 0.1M
2023-08-11 20.48 21.13 20.20 20.83 0.0M
2023-08-10 21.20 21.66 20.57 20.57 0.0M
2023-08-09 21.90 21.99 20.90 21.02 0.0M
2023-08-08 21.32 21.82 20.84 21.56 0.0M
2023-08-07 21.60 21.60 20.21 20.91 0.1M
2023-08-04 22.37 22.39 21.41 21.42 0.0M
2023-08-03 22.22 22.73 22.06 22.23 0.0M
2023-08-02 22.85 23.38 22.20 22.51 0.1M
2023-08-01 23.47 23.47 22.35 23.23 0.0M
2023-07-31 23.65 24.24 23.54 23.72 0.1M
2023-07-28 23.26 23.70 23.01 23.41 0.0M
2023-07-27 24.43 24.43 22.60 22.65 0.0M
2023-07-26 23.51 24.06 23.44 23.95 0.0M
2023-07-25 23.46 24.33 23.46 23.46 0.0M
2023-07-24 23.35 23.77 22.93 23.31 0.0M
2023-07-21 24.20 24.25 23.15 23.83 0.0M
2023-07-20 25.22 25.46 23.77 23.88 0.1M
2023-07-19 24.54 25.24 24.41 25.23 0.0M
2023-07-18 24.21 24.78 23.80 24.12 0.1M
2023-07-17 24.91 25.76 24.24 24.60 0.1M
2023-07-14 26.24 26.85 24.53 24.95 0.1M
2023-07-13 23.34 26.47 23.34 26.24 0.1M
2023-07-12 23.88 24.70 22.92 23.20 0.1M
2023-07-11 22.83 23.50 22.53 23.09 0.1M
2023-07-10 21.75 22.85 21.04 22.83 0.1M
2023-07-07 20.63 22.20 20.63 21.73 0.1M
2023-07-06 21.00 21.00 19.77 20.60 0.0M
2023-07-05 20.22 21.25 20.21 20.91 0.1M
2023-07-03 19.41 20.83 19.41 20.78 0.0M
2023-06-30 19.61 19.76 18.75 19.38 0.0M
2023-06-29 19.20 19.55 18.84 19.10 0.0M
2023-06-28 18.46 19.04 18.23 18.70 0.0M
2023-06-27 18.07 18.87 17.95 18.77 0.0M
2023-06-26 18.29 18.72 17.56 17.58 0.0M
2023-06-23 17.69 18.76 17.69 18.25 0.0M
2023-06-22 18.03 18.22 17.30 17.86 0.0M
2023-06-21 17.75 18.50 17.75 18.00 0.0M
2023-06-20 16.85 17.70 16.55 17.63 0.1M
2023-06-16 16.53 16.90 16.19 16.70 0.0M
2023-06-15 16.07 16.39 15.90 16.38 0.0M
2023-06-14 16.46 16.57 16.18 16.36 0.0M
2023-06-13 16.40 16.62 16.25 16.34 0.0M
2023-06-12 16.00 16.20 15.96 16.06 0.0M
2023-06-09 16.50 16.57 16.00 16.00 0.0M
2023-06-08 16.19 16.50 16.19 16.32 0.0M
2023-06-07 16.72 17.00 16.24 16.24 0.0M
2023-06-06 15.85 16.71 15.55 16.70 0.0M
2023-06-05 16.91 17.04 16.25 16.39 0.0M
2023-06-02 17.40 17.40 16.89 17.06 0.0M
2023-06-01 16.62 17.34 16.57 17.15 0.0M
2023-05-31 16.43 16.87 16.26 16.70 0.0M
2023-05-30 16.59 17.15 16.42 16.78 0.0M
2023-05-26 16.27 16.50 16.03 16.05 0.0M
2023-05-25 16.89 16.89 16.00 16.25 0.0M
2023-05-24 16.43 16.73 16.13 16.73 0.0M
2023-05-23 17.06 17.49 16.65 16.69 0.0M
2023-05-22 16.40 17.19 16.32 16.98 0.0M
2023-05-19 16.70 16.70 16.37 16.56 0.0M
2023-05-18 16.76 17.00 16.32 16.61 0.0M
2023-05-17 16.07 16.89 16.04 16.77 0.0M
2023-05-16 16.17 16.20 15.85 16.05 0.0M
2023-05-15 15.74 16.22 15.66 16.20 0.0M
2023-05-12 15.61 15.68 15.32 15.41 0.0M
2023-05-11 16.47 16.47 15.62 15.74 0.0M
2023-05-10 16.53 16.91 16.18 16.58 0.0M
2023-05-09 16.05 16.23 15.88 16.16 0.0M
2023-05-08 16.18 16.18 15.74 15.91 0.0M
2023-05-05 15.88 16.46 15.88 16.36 0.0M
2023-05-04 15.24 15.80 15.24 15.52 0.0M
2023-05-03 15.30 15.78 15.19 15.24 0.0M
2023-05-02 15.05 15.52 14.85 15.52 0.0M
2023-05-01 15.93 15.93 15.03 15.12 0.0M
2023-04-28 15.98 16.15 15.62 16.05 0.0M
2023-04-27 15.82 16.08 15.42 16.08 0.0M
2023-04-26 16.09 16.41 15.46 15.48 0.0M
2023-04-25 15.25 15.62 15.05 15.31 0.0M
2023-04-24 15.70 15.95 15.25 15.45 0.0M
2023-04-21 15.99 16.06 15.61 15.71 0.0M
2023-04-20 16.56 16.66 15.83 15.97 0.0M
2023-04-19 17.10 17.17 16.66 16.76 0.0M
2023-04-18 17.72 18.28 17.50 17.66 0.0M
2023-04-17 17.15 17.50 16.81 17.31 0.0M
2023-04-14 17.98 18.00 17.00 17.75 0.0M
2023-04-13 16.86 17.80 16.86 17.68 0.0M
2023-04-12 16.91 17.00 16.34 16.38 0.1M
2023-04-11 16.04 16.91 16.04 16.72 0.1M
2023-04-10 14.85 15.85 14.63 15.76 0.0M
2023-04-06 14.74 15.06 14.47 14.89 0.0M
2023-04-05 15.43 15.43 14.65 14.78 0.0M
2023-04-04 15.76 15.76 15.18 15.31 0.0M
2023-04-03 15.77 15.77 15.24 15.53 0.1M
2023-03-31 15.25 15.87 15.25 15.76 0.0M
2023-03-30 15.25 15.51 15.05 15.14 0.0M
2023-03-29 14.63 15.23 14.63 15.06 0.0M
2023-03-28 14.13 14.37 14.00 14.21 0.1M
2023-03-27 14.65 14.77 14.10 14.25 0.0M
2023-03-24 14.84 14.88 14.48 14.64 0.0M
2023-03-23 15.07 15.61 14.50 15.03 0.0M
2023-03-22 16.51 16.51 15.14 15.31 0.0M
2023-03-21 15.41 16.47 15.35 16.28 0.0M
2023-03-20 15.69 15.69 15.03 15.16 0.0M
2023-03-17 15.08 15.30 14.62 15.22 0.0M
2023-03-16 14.16 14.64 13.94 14.45 0.0M
2023-03-15 14.05 14.23 13.79 14.13 0.0M
2023-03-14 14.26 14.94 13.96 14.20 0.1M
2023-03-13 12.62 13.73 12.34 13.50 0.0M
2023-03-10 13.04 13.17 12.50 12.62 0.0M
2023-03-09 14.13 14.23 13.16 13.16 0.1M
2023-03-08 14.12 14.23 13.90 14.15 0.0M
2023-03-07 14.35 14.48 14.05 14.05 0.0M
2023-03-06 14.72 15.05 14.46 14.46 0.0M
2023-03-03 14.04 14.68 14.01 14.56 0.0M
2023-03-02 14.19 14.39 13.81 14.35 0.1M
2023-03-01 14.71 14.71 14.30 14.44 0.0M
2023-02-28 14.41 14.93 14.41 14.62 0.1M
2023-02-27 14.25 14.55 14.09 14.15 0.0M
2023-02-24 14.54 14.54 13.90 14.09 0.0M
2023-02-23 14.75 14.91 14.35 14.66 0.1M
2023-02-22 14.81 15.09 14.35 14.60 0.1M
2023-02-21 14.74 15.33 14.63 14.64 0.1M
2023-02-17 15.10 15.56 14.97 15.33 0.1M
2023-02-16 15.93 16.40 15.39 15.40 0.1M
2023-02-15 14.85 16.15 14.85 15.93 0.1M
2023-02-14 14.04 14.90 14.04 14.74 0.0M
2023-02-13 14.38 14.38 13.92 14.12 0.0M
2023-02-10 14.39 14.73 14.16 14.38 0.0M
2023-02-09 15.75 15.82 14.57 14.60 0.0M
2023-02-08 16.13 16.35 15.89 16.02 0.0M
2023-02-07 16.17 16.24 15.60 16.12 0.1M
2023-02-06 16.04 16.48 15.79 16.31 0.0M
2023-02-03 16.84 17.59 16.29 16.35 0.0M
2023-02-02 16.72 17.93 16.54 17.52 0.1M
2023-02-01 15.31 16.15 14.93 16.14 0.0M
2023-01-31 15.00 15.44 15.00 15.31 0.0M
2023-01-30 15.50 15.83 14.87 14.91 0.0M
2023-01-27 15.00 15.83 15.00 15.70 0.0M
2023-01-26 15.39 15.53 14.88 15.11 0.0M
2023-01-25 14.71 15.15 14.23 14.97 0.0M
2023-01-24 15.20 15.65 15.01 15.13 0.0M
2023-01-23 14.96 15.49 14.66 15.30 0.0M
2023-01-20 13.84 14.80 13.78 14.80 0.0M
2023-01-19 13.60 13.98 13.45 13.81 0.0M
2023-01-18 14.89 15.14 13.77 13.82 0.0M
2023-01-17 14.90 14.90 14.34 14.73 0.0M
2023-01-13 13.55 14.44 13.55 14.12 0.0M
2023-01-12 12.91 14.01 12.58 13.98 0.1M
2023-01-11 12.80 12.87 12.40 12.58 0.0M
2023-01-10 11.98 12.81 11.96 12.81 0.0M
2023-01-09 11.44 12.30 11.44 12.01 0.0M
2023-01-06 11.11 11.29 10.64 11.22 0.0M
2023-01-05 11.08 11.08 10.70 10.90 0.0M
2023-01-04 10.51 11.31 10.51 11.28 0.0M
2023-01-03 10.85 10.88 10.27 10.46 0.0M