Fidelity Disruptive Communications ETF

FDCF
🏛️ usa →
49.30
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
2024-12-31 38.07 38.07 37.77 37.77 0.0M
2024-12-30 38.30 38.30 37.72 37.99 0.0M
2024-12-27 38.09 38.32 38.02 38.31 0.0M
2024-12-26 39.10 39.10 38.71 38.81 0.0M
2024-12-24 38.73 38.85 38.73 38.84 0.0M
2024-12-23 38.48 38.60 38.20 38.60 0.0M
2024-12-20 37.62 38.59 37.62 38.32 0.0M
2024-12-19 38.42 38.42 37.93 37.93 0.0M
2024-12-18 39.19 39.29 37.91 37.98 0.0M
2024-12-17 39.35 39.35 38.95 39.10 0.0M
2024-12-16 39.46 39.48 39.30 39.41 0.0M
2024-12-13 39.49 39.49 39.04 39.23 0.0M
2024-12-12 39.47 39.61 39.44 39.44 0.0M
2024-12-11 39.43 39.76 39.43 39.65 0.0M
2024-12-10 39.70 39.70 39.03 39.13 0.0M
2024-12-09 40.03 40.08 39.57 39.59 0.0M
2024-12-06 39.76 40.04 39.76 40.02 0.0M
2024-12-05 39.94 39.94 39.69 39.72 0.0M
2024-12-04 39.72 39.94 39.69 39.94 0.0M
2024-12-03 39.17 39.50 39.17 39.50 0.0M
2024-12-02 39.00 39.30 39.00 39.20 0.0M
2024-11-29 38.92 38.99 38.90 38.96 0.0M
2024-11-27 38.89 38.89 38.47 38.68 0.0M
2024-11-26 38.92 38.92 38.75 38.86 0.0M
2024-11-25 38.68 38.94 38.56 38.74 0.0M
2024-11-22 38.51 38.61 38.51 38.56 0.0M
2024-11-21 38.24 38.52 38.16 38.44 0.0M
2024-11-20 38.00 38.35 38.00 38.35 0.0M
2024-11-19 37.79 38.34 37.79 38.34 0.0M
2024-11-18 37.58 37.88 37.58 37.82 0.0M
2024-11-15 37.95 38.00 37.50 37.66 0.0M
2024-11-14 38.57 38.61 38.23 38.23 0.0M
2024-11-13 38.87 38.95 38.70 38.70 0.0M
2024-11-12 39.20 39.20 38.77 38.87 0.0M
2024-11-11 38.96 38.96 38.79 38.85 0.0M
2024-11-08 38.99 39.00 38.68 38.75 0.0M
2024-11-07 39.40 39.50 39.18 39.42 0.0M
2024-11-06 40.56 40.56 38.41 38.79 0.0M
2024-11-05 38.00 38.47 38.00 38.44 0.0M
2024-11-04 37.90 38.09 37.80 37.90 0.0M
2024-11-01 37.66 38.10 37.66 37.90 0.0M
2024-10-31 37.93 37.93 37.27 37.27 0.0M
2024-10-30 37.99 38.18 37.99 38.00 0.0M
2024-10-29 37.68 37.93 37.68 37.89 0.0M
2024-10-28 38.05 38.05 37.74 37.74 0.0M
2024-10-25 37.94 37.98 37.55 37.71 0.0M
2024-10-24 37.54 37.55 37.50 37.52 0.0M
2024-10-23 37.72 37.72 37.22 37.43 0.0M
2024-10-22 37.59 37.80 37.58 37.72 0.0M
2024-10-21 37.84 37.85 37.64 37.85 0.0M
2024-10-18 37.80 37.91 37.80 37.85 0.0M
2024-10-17 38.17 38.17 37.67 37.67 0.0M
2024-10-16 37.76 37.81 37.73 37.77 0.0M
2024-10-15 37.95 37.95 37.58 37.63 0.0M
2024-10-14 38.41 38.41 38.22 38.25 0.0M
2024-10-11 37.78 38.18 37.78 38.18 0.0M
2024-10-10 37.55 37.78 37.54 37.71 0.0M
2024-10-09 37.38 37.65 37.36 37.65 0.0M
2024-10-08 37.14 37.44 37.14 37.42 0.0M
2024-10-07 37.29 37.40 37.16 37.16 0.0M
2024-10-04 37.49 37.50 37.12 37.50 0.0M
2024-10-03 36.94 37.05 36.94 37.03 0.0M
2024-10-02 36.92 37.18 36.92 37.18 0.0M
2024-10-01 36.82 36.98 36.72 36.95 0.0M
2024-09-30 37.00 37.01 36.67 37.01 0.0M
2024-09-27 37.24 37.24 37.06 37.08 0.0M
2024-09-26 37.27 37.31 36.78 37.11 0.0M
2024-09-25 36.68 36.80 36.63 36.63 0.0M
2024-09-24 36.35 36.72 36.34 36.72 0.0M
2024-09-23 35.84 35.93 35.76 35.91 0.0M
2024-09-20 35.50 35.58 35.35 35.53 0.0M
2024-09-19 35.64 35.76 35.58 35.59 0.0M
2024-09-18 34.82 35.11 34.75 34.75 0.0M
2024-09-17 34.92 35.00 34.70 34.82 0.0M
2024-09-16 34.69 34.71 34.41 34.71 0.0M
2024-09-13 34.52 34.70 34.52 34.69 0.0M
2024-09-12 34.14 34.45 34.14 34.45 0.0M
2024-09-11 33.54 33.97 33.54 33.97 0.0M
2024-09-10 33.28 33.40 32.99 33.40 0.0M
2024-09-09 33.01 33.17 33.01 33.17 0.0M
2024-09-06 33.59 33.73 32.77 32.83 0.0M
2024-09-05 33.74 33.74 33.49 33.66 0.0M
2024-09-04 33.37 33.68 33.34 33.37 0.0M
2024-09-03 34.09 34.19 33.46 33.53 0.0M
2024-08-30 34.46 34.55 34.33 34.55 0.0M
2024-08-29 34.62 34.62 34.18 34.22 0.0M
2024-08-28 34.52 34.52 34.29 34.31 0.0M
2024-08-27 34.63 34.91 34.50 34.81 0.0M
2024-08-26 35.06 35.06 34.64 34.75 0.0M
2024-08-23 35.34 35.46 35.25 35.36 0.0M
2024-08-22 35.52 35.52 34.91 34.97 0.0M
2024-08-21 35.10 35.37 35.10 35.24 0.0M
2024-08-20 35.36 35.36 35.12 35.12 0.0M
2024-08-19 35.03 35.43 35.02 35.43 0.0M
2024-08-16 34.79 34.98 34.79 34.93 0.0M
2024-08-15 34.60 34.84 34.60 34.77 0.0M
2024-08-14 34.33 34.49 34.08 34.21 0.0M
2024-08-13 33.78 34.27 33.78 34.27 0.0M
2024-08-12 33.19 33.41 33.19 33.35 0.0M
2024-08-09 33.18 33.28 33.18 33.28 0.0M
2024-08-08 32.41 33.06 32.41 33.06 0.0M
2024-08-07 32.98 32.98 32.15 32.15 0.0M
2024-08-06 31.77 32.62 31.77 32.30 0.0M
2024-08-05 30.76 32.06 30.76 31.76 0.0M
2024-08-02 32.93 32.93 32.38 32.72 0.0M
2024-08-01 34.53 34.71 33.67 33.83 0.0M
2024-07-31 34.27 34.56 34.23 34.38 0.0M
2024-07-30 33.99 34.07 33.30 33.47 0.0M
2024-07-29 34.03 34.07 33.85 33.88 0.0M
2024-07-26 33.71 33.93 33.71 33.73 0.0M
2024-07-25 33.47 33.91 33.21 33.25 0.0M
2024-07-24 34.31 34.31 33.61 33.61 0.0M
2024-07-23 35.03 35.07 34.83 34.83 0.0M
2024-07-22 35.19 35.19 34.75 34.97 0.0M
2024-07-19 34.80 34.80 34.51 34.57 0.0M
2024-07-18 35.31 35.31 34.64 34.84 0.0M
2024-07-17 35.62 35.80 35.05 35.06 0.0M
2024-07-16 36.36 36.36 36.08 36.25 0.0M
2024-07-15 36.39 36.49 36.15 36.22 0.0M
2024-07-12 36.18 36.67 36.18 36.40 0.0M
2024-07-11 36.88 36.88 36.22 36.29 0.0M
2024-07-10 36.61 36.66 36.35 36.64 0.0M
2024-07-09 36.39 36.46 36.32 36.33 0.0M
2024-07-08 36.25 36.29 36.19 36.28 0.0M
2024-07-05 35.99 36.16 35.84 36.16 0.0M
2024-07-03 35.47 36.91 35.47 36.91 0.0M
2024-07-02 35.18 35.49 35.15 35.45 0.0M
2024-07-01 35.39 35.39 34.92 35.23 0.0M
2024-06-28 35.56 35.58 35.38 35.39 0.0M
2024-06-27 35.40 35.62 35.40 35.51 0.0M
2024-06-26 35.30 35.49 35.27 35.49 0.0M
2024-06-25 35.09 35.38 34.97 35.35 0.1M
2024-06-24 35.21 35.25 35.02 35.02 0.0M
2024-06-21 35.33 35.33 35.18 35.25 0.0M
2024-06-20 35.62 35.62 35.30 35.40 0.0M
2024-06-18 35.61 35.66 35.58 35.58 0.0M
2024-06-17 35.47 35.71 35.21 35.62 0.0M
2024-06-14 35.25 35.39 35.25 35.37 0.0M
2024-06-13 35.43 35.55 35.34 35.39 0.0M
2024-06-12 35.49 35.52 35.27 35.41 0.0M
2024-06-11 34.78 34.93 34.68 34.93 0.0M
2024-06-10 34.66 34.94 34.66 34.92 0.0M
2024-06-07 34.94 34.96 34.80 34.80 0.0M
2024-06-06 35.00 35.02 34.88 35.00 0.0M
2024-06-05 34.49 34.89 34.49 34.89 0.0M
2024-06-04 34.22 34.30 34.03 34.22 0.0M
2024-06-03 34.28 34.32 33.93 34.25 0.0M
2024-05-31 33.91 33.91 33.50 33.91 0.0M
2024-05-30 34.10 34.19 33.87 33.93 0.0M
2024-05-29 34.13 34.28 34.13 34.22 0.0M
2024-05-28 34.42 34.48 34.29 34.43 0.0M
2024-05-24 34.23 34.47 34.23 34.44 0.0M
2024-05-23 34.69 34.69 34.10 34.10 0.0M
2024-05-22 34.35 34.36 34.18 34.27 0.0M
2024-05-21 34.15 34.25 34.10 34.18 0.0M
2024-05-20 34.32 34.49 34.31 34.38 0.0M
2024-05-17 34.13 34.42 34.13 34.31 0.0M
2024-05-16 34.10 34.30 34.10 34.13 0.0M
2024-05-15 33.92 34.22 33.86 34.21 0.0M
2024-05-14 33.47 33.55 33.38 33.55 0.0M
2024-05-13 33.37 33.37 33.09 33.21 0.0M
2024-05-10 33.41 33.41 33.25 33.29 0.0M
2024-05-09 33.28 33.28 33.13 33.22 0.0M
2024-05-08 33.07 33.13 33.07 33.13 0.0M
2024-05-07 33.14 33.32 33.13 33.14 0.0M
2024-05-06 33.08 33.25 33.05 33.25 0.0M
2024-05-03 32.78 32.93 32.70 32.89 0.0M
2024-05-02 32.40 32.40 32.40 32.40 0.0M
2024-05-01 31.40 31.70 31.28 31.70 0.0M
2024-04-30 31.65 31.65 31.35 31.35 0.0M
2024-04-29 31.81 31.86 31.58 31.86 0.0M
2024-04-26 31.62 31.83 31.55 31.73 0.0M
2024-04-25 30.07 30.93 30.07 30.93 0.0M
2024-04-24 31.33 31.33 30.89 30.93 0.0M
2024-04-23 30.54 31.08 30.54 30.97 0.0M
2024-04-22 30.25 30.48 29.94 30.35 0.0M
2024-04-19 30.39 30.39 29.78 29.84 0.0M
2024-04-18 30.59 30.59 30.49 30.52 0.0M
2024-04-17 30.68 30.70 30.42 30.47 0.0M
2024-04-16 30.44 30.83 30.44 30.63 0.0M
2024-04-15 31.32 31.32 30.49 30.56 0.0M
2024-04-12 31.37 31.37 31.12 31.12 0.0M
2024-04-11 31.82 32.00 31.65 32.00 0.0M
2024-04-10 31.72 31.72 31.47 31.61 0.0M
2024-04-09 31.94 31.95 31.79 31.95 0.0M
2024-04-08 31.81 31.99 31.80 31.80 0.0M
2024-04-05 31.83 31.83 31.74 31.79 0.0M
2024-04-04 32.22 32.25 31.26 31.26 0.0M
2024-04-03 31.90 31.96 31.85 31.85 0.0M
2024-04-02 31.50 31.73 31.50 31.73 0.0M
2024-04-01 31.97 31.97 31.85 31.97 0.0M
2024-03-28 31.95 31.95 31.79 31.79 0.0M
2024-03-27 32.20 32.20 31.70 31.86 0.0M
2024-03-26 32.39 32.39 32.00 32.00 0.0M
2024-03-25 32.29 32.29 32.20 32.20 0.0M
2024-03-22 32.19 32.31 32.16 32.23 0.0M
2024-03-21 32.50 32.50 32.15 32.15 0.0M
2024-03-20 31.95 32.18 31.65 32.13 0.0M
2024-03-19 31.42 31.71 31.24 31.68 0.0M
2024-03-18 31.74 31.86 31.66 31.66 0.0M
2024-03-15 31.72 31.72 31.39 31.41 0.0M
2024-03-14 32.23 32.23 31.77 31.83 0.0M
2024-03-13 32.14 32.19 32.07 32.08 0.0M
2024-03-12 31.95 32.16 31.84 32.14 0.0M
2024-03-11 31.75 31.79 31.54 31.63 0.0M
2024-03-08 32.36 32.76 31.88 31.88 0.0M
2024-03-07 32.04 32.32 32.04 32.28 0.0M
2024-03-06 31.86 31.86 31.69 31.69 0.0M
2024-03-05 31.45 31.46 31.28 31.43 0.0M
2024-03-04 32.01 32.01 31.60 31.68 0.0M
2024-03-01 31.29 31.75 31.29 31.71 0.0M
2024-02-29 30.88 31.07 30.88 30.98 0.0M
2024-02-28 30.73 30.89 30.73 30.76 0.0M
2024-02-27 30.79 30.95 30.79 30.86 0.0M
2024-02-26 30.88 30.88 30.76 30.78 0.0M
2024-02-23 30.91 31.05 30.71 30.78 0.0M
2024-02-22 30.79 30.89 30.70 30.86 0.0M
2024-02-21 29.99 30.09 29.79 30.03 0.0M
2024-02-20 30.22 30.22 29.85 30.09 0.0M
2024-02-16 30.71 30.71 30.39 30.39 0.0M
2024-02-15 30.67 30.85 30.62 30.84 0.0M
2024-02-14 30.33 30.77 30.33 30.75 0.0M
2024-02-13 29.87 30.29 29.87 30.09 0.0M
2024-02-12 30.73 31.18 30.73 30.86 0.0M
2024-02-09 30.67 30.75 30.54 30.73 0.0M
2024-02-08 30.26 30.49 30.21 30.36 0.0M
2024-02-07 30.09 30.23 30.09 30.22 0.0M
2024-02-06 30.83 30.83 30.51 30.76 0.0M
2024-02-05 30.88 30.88 30.42 30.66 0.0M
2024-02-02 30.58 30.88 30.58 30.88 0.0M
2024-02-01 29.92 30.12 29.92 30.12 0.0M
2024-01-31 29.92 29.93 29.64 29.64 0.0M
2024-01-30 30.60 30.62 30.36 30.36 0.0M
2024-01-29 30.33 30.71 30.30 30.71 0.0M
2024-01-26 30.32 30.60 30.32 30.39 0.0M
2024-01-25 30.45 30.47 30.31 30.38 0.0M
2024-01-24 30.51 30.61 30.25 30.25 0.0M
2024-01-23 30.05 30.15 29.98 30.09 0.0M
2024-01-22 30.00 30.11 29.97 29.98 0.0M
2024-01-19 29.64 29.88 29.52 29.83 0.0M
2024-01-18 29.26 29.49 29.26 29.47 0.0M
2024-01-17 28.97 28.98 28.83 28.98 0.0M
2024-01-16 29.30 29.31 29.10 29.19 0.0M
2024-01-12 29.70 29.70 29.43 29.43 0.0M
2024-01-11 29.80 29.80 29.29 29.55 0.0M
2024-01-10 29.32 29.64 29.32 29.51 0.0M
2024-01-09 29.14 29.39 29.14 29.24 0.0M
2024-01-08 28.61 29.26 28.61 29.26 0.0M
2024-01-05 28.48 28.67 28.43 28.48 0.0M
2024-01-04 28.35 28.65 28.35 28.48 0.0M
2024-01-03 28.59 28.75 28.57 28.57 0.0M
2024-01-02 29.13 29.17 28.75 28.83 0.0M