Fidelity Disruptive Finance ETF

FDFF
🏛️ usa →
36.49
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 29.35 29.35 29.13 29.13 0.0M
2023-12-28 29.36 29.36 29.27 29.35 0.0M
2023-12-27 29.02 29.28 29.02 29.28 0.0M
2023-12-26 28.90 29.03 28.90 29.03 0.0M
2023-12-22 28.76 28.97 28.76 28.91 0.0M
2023-12-21 28.56 28.74 28.56 28.74 0.0M
2023-12-20 28.80 28.92 28.32 28.32 0.0M
2023-12-19 28.89 28.93 28.83 28.86 0.0M
2023-12-18 28.43 28.57 28.43 28.49 0.0M
2023-12-15 28.40 28.44 28.35 28.36 0.0M
2023-12-14 28.74 28.86 28.53 28.70 0.0M
2023-12-13 27.88 28.48 27.85 28.48 0.0M
2023-12-12 27.78 27.93 27.78 27.93 0.0M
2023-12-11 27.48 27.75 27.48 27.75 0.0M
2023-12-08 27.20 27.48 27.20 27.48 0.0M
2023-12-07 27.17 27.24 27.14 27.24 0.0M
2023-12-06 27.36 27.36 27.09 27.09 0.0M
2023-12-05 27.18 27.25 27.17 27.25 0.0M
2023-12-04 27.21 27.35 27.20 27.24 0.0M
2023-12-01 27.08 27.32 27.05 27.32 0.0M
2023-11-30 26.90 26.95 26.79 26.95 0.0M
2023-11-29 27.01 27.07 26.90 26.90 0.0M
2023-11-28 26.69 26.84 26.69 26.81 0.0M
2023-11-27 26.57 26.64 26.57 26.64 0.0M
2023-11-24 26.60 26.69 26.60 26.67 0.0M
2023-11-22 26.41 26.53 26.40 26.47 0.0M
2023-11-21 26.37 26.42 26.37 26.42 0.0M
2023-11-20 26.48 26.52 26.48 26.50 0.0M
2023-11-17 26.23 26.23 26.19 26.20 0.0M
2023-11-16 26.09 26.09 25.94 26.08 0.0M
2023-11-15 26.22 26.37 26.14 26.14 0.0M
2023-11-14 26.01 26.23 26.00 26.14 0.0M
2023-11-13 25.16 25.41 25.16 25.35 0.0M
2023-11-10 25.03 25.18 25.03 25.18 0.0M
2023-11-09 25.25 25.25 25.02 25.02 0.0M
2023-11-08 24.60 25.03 24.60 25.01 0.0M
2023-11-07 24.77 24.83 24.71 24.83 0.0M
2023-11-06 24.82 24.83 24.74 24.83 0.0M
2023-11-03 24.98 24.98 24.97 24.97 0.0M
2023-11-02 24.37 24.56 24.37 24.56 0.0M
2023-11-01 23.99 24.07 23.99 24.07 0.0M
2023-10-31 23.71 23.84 23.71 23.84 0.0M
2023-10-30 23.53 23.67 23.53 23.67 0.0M
2023-10-27 23.40 23.40 23.40 23.40 0.0M
2023-10-26 23.50 23.52 23.39 23.39 0.0M
2023-10-25 23.68 23.68 23.51 23.51 0.0M
2023-10-24 24.02 24.02 24.02 24.02 0.0M
2023-10-23 24.01 24.01 24.01 24.01 0.0M
2023-10-20 24.00 24.09 23.94 23.97 0.0M
2023-10-19 24.37 24.37 24.22 24.22 0.0M
2023-10-18 24.65 24.65 24.52 24.53 0.0M
2023-10-17 25.05 25.05 24.96 25.00 0.0M
2023-10-16 24.64 24.90 24.64 24.86 0.0M
2023-10-13 24.51 24.54 24.45 24.54 0.0M
2023-10-12 24.87 24.87 24.87 24.87 0.0M
2023-10-11 25.20 25.20 25.20 25.20 0.0M
2023-10-10 25.21 25.22 25.14 25.14 0.0M
2023-10-09 24.62 24.83 24.58 24.83 0.0M
2023-10-06 24.48 24.87 24.48 24.87 0.0M
2023-10-05 24.48 24.61 24.44 24.61 0.0M
2023-10-04 24.31 24.49 24.31 24.49 0.0M
2023-10-03 24.51 24.51 24.20 24.20 0.0M
2023-10-02 24.88 24.88 24.64 24.68 0.0M
2023-09-29 25.24 25.24 24.97 24.97 0.0M
2023-09-28 24.92 25.08 24.88 25.05 0.0M
2023-09-27 24.84 24.84 24.60 24.76 0.0M
2023-09-26 25.00 25.00 24.76 24.79 0.0M
2023-09-25 24.98 25.12 24.98 25.12 0.0M
2023-09-22 25.31 25.32 25.18 25.18 0.0M
2023-09-21 25.27 25.29 25.17 25.17 0.0M
2023-09-20 26.02 26.06 25.74 25.74 0.0M
2023-09-19 26.00 26.00 25.82 25.88 0.0M
2023-09-18 26.11 26.11 26.03 26.03 0.0M
2023-09-15 26.26 26.26 26.09 26.09 0.0M
2023-09-14 26.11 26.32 26.11 26.27 0.0M
2023-09-13 26.24 26.24 26.11 26.11 0.0M
2023-09-12 26.15 26.22 26.15 26.22 0.0M
2023-09-11 26.14 26.24 26.14 26.21 0.0M
2023-09-08 26.14 26.17 26.03 26.06 0.0M
2023-09-07 26.19 26.20 26.19 26.20 0.0M
2023-09-06 26.27 26.27 26.21 26.27 0.0M
2023-09-05 26.51 26.51 26.40 26.40 0.0M
2023-09-01 26.61 26.62 26.54 26.62 0.0M
2023-08-31 26.54 26.59 26.53 26.53 0.0M
2023-08-30 26.49 26.54 26.49 26.51 0.0M
2023-08-29 26.27 26.34 26.27 26.34 0.0M
2023-08-28 25.82 25.99 25.82 25.98 0.0M
2023-08-25 25.62 25.81 25.62 25.76 0.0M
2023-08-24 25.78 25.78 25.58 25.58 0.0M
2023-08-23 25.70 25.78 25.70 25.78 0.0M
2023-08-22 25.47 25.52 25.47 25.49 0.0M
2023-08-21 25.41 25.61 25.41 25.55 0.0M
2023-08-18 25.59 25.73 25.56 25.71 0.0M
2023-08-17 25.87 25.87 25.61 25.61 0.0M
2023-08-16 26.55 26.57 26.34 26.34 0.0M
2023-08-15 26.00 26.00 25.86 25.98 0.0M
2023-08-14 26.00 26.21 25.97 26.21 0.0M
2023-08-11 26.13 26.20 26.13 26.14 0.0M
2023-08-10 26.31 26.31 26.21 26.21 0.0M
2023-08-09 26.30 26.42 26.28 26.28 0.0M
2023-08-08 26.31 26.39 26.19 26.39 0.0M
2023-08-07 26.66 26.71 26.66 26.71 0.0M
2023-08-04 26.74 26.76 26.48 26.48 0.0M
2023-08-03 26.32 26.46 26.32 26.45 0.0M
2023-08-02 26.43 26.51 26.40 26.40 0.0M
2023-08-01 26.80 26.88 26.79 26.88 0.0M
2023-07-31 27.00 27.00 26.95 26.95 0.0M
2023-07-28 27.00 27.00 26.71 26.87 0.0M
2023-07-27 27.06 27.06 26.71 26.72 0.0M
2023-07-26 27.13 27.13 27.04 27.07 0.0M
2023-07-25 27.04 27.10 27.04 27.05 0.0M
2023-07-24 26.93 27.07 26.93 27.05 0.0M
2023-07-21 26.91 26.99 26.91 26.99 0.0M
2023-07-20 26.86 26.91 26.82 26.91 0.0M
2023-07-19 26.92 27.12 26.92 27.00 0.0M
2023-07-18 26.70 26.93 26.70 26.93 0.0M
2023-07-17 26.56 26.79 26.56 26.79 0.0M
2023-07-14 26.53 26.53 26.42 26.42 0.0M
2023-07-13 26.37 26.49 26.29 26.49 0.0M
2023-07-12 26.08 26.16 26.02 26.09 0.0M
2023-07-11 25.42 25.81 25.42 25.78 0.0M
2023-07-10 25.35 25.38 25.35 25.38 0.0M
2023-07-07 25.18 25.18 25.18 25.18 0.0M
2023-07-06 24.94 25.03 24.94 25.03 0.0M
2023-07-05 25.10 25.36 25.10 25.33 0.0M
2023-07-03 25.10 25.64 25.10 25.64 0.0M
2023-06-30 25.43 25.71 25.43 25.66 0.0M
2023-06-29 25.34 25.39 25.25 25.39 0.0M
2023-06-28 25.08 25.25 25.08 25.25 0.0M
2023-06-27 24.90 25.15 24.90 25.13 0.0M
2023-06-26 25.04 25.10 24.89 24.89 0.0M
2023-06-23 24.92 25.02 24.92 25.01 0.0M
2023-06-22 25.24 25.24 25.15 25.17 0.0M
2023-06-21 25.25 25.35 25.20 25.31 0.0M
2023-06-20 25.32 25.34 25.26 25.34 0.0M
2023-06-16 25.69 25.69 25.49 25.50 0.0M
2023-06-15 25.36 25.67 25.36 25.67 0.0M
2023-06-14 25.46 25.53 25.30 25.40 0.0M
2023-06-13 25.42 25.42 25.34 25.38 0.0M
2023-06-12 25.06 25.22 25.03 25.19 0.0M