ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

FDIF Fidelity Disruptors ETF

28.67
-0.02 (-0.07%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FDIF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 28.67 -0.02 -0.07% 28.57 28.67 28.541 5,032
Jun 13 2024 28.69 -0.15 -0.52% 28.85 28.9001 28.61 29,063
Jun 12 2024 28.84 0.37 1.30% 28.80 29.09 28.80 16,022
Jun 11 2024 28.47 -0.08 -0.28% 28.40 28.5143 28.30 10,610
Jun 10 2024 28.55 0.11 0.39% 28.31 28.5501 28.31 80,894
Jun 07 2024 28.44 -0.21 -0.73% 28.38 28.5899 28.38 10,676
Jun 06 2024 28.65 0.03 0.10% 28.70 28.70 28.56 12,550
Jun 05 2024 28.62 0.52 1.85% 28.28 28.6246 28.28 10,399
Jun 04 2024 28.10 -0.10 -0.35% 28.07 28.16 28.00 10,030
Jun 03 2024 28.20 0.26 0.93% 28.17 28.20 27.86 12,997
May 31 2024 27.94 -0.06 -0.21% 28.00 28.00 27.68 8,123
May 30 2024 28.00 -0.33 -1.16% 28.10 28.20 28.00 10,621
May 29 2024 28.33 -0.28 -0.98% 28.27 28.4043 28.25 6,292
May 28 2024 28.61 -0.04 -0.14% 28.63 28.65 28.53 11,384
May 24 2024 28.65 0.22 0.77% 28.54 28.6818 28.5227 4,593
May 23 2024 28.43 -0.30 -1.04% 28.93 28.93 28.3602 5,634
May 22 2024 28.73 0.02 0.07% 28.75 28.82 28.61 6,962
May 21 2024 28.71 -0.17 -0.59% 28.76 28.7687 28.6637 8,860
May 20 2024 28.88 0.10 0.35% 28.74 28.91 28.74 5,107
May 17 2024 28.78 0.08 0.28% 28.81 28.81 28.66 10,041
May 16 2024 28.70 -0.09 -0.31% 28.73 28.82 28.70 5,401
May 15 2024 28.79 0.43 1.52% 28.47 28.79 28.47 4,335
May 14 2024 28.36 0.25 0.89% 28.14 28.36 28.14 20,491
May 13 2024 28.11 -0.05 -0.18% 28.17 28.26 28.11 17,950
May 10 2024 28.16 -0.08 -0.28% 28.33 28.405 28.13 15,886
May 09 2024 28.24 0.08 0.28% 28.17 28.27 28.17 5,373
May 08 2024 28.16 -0.18 -0.64% 28.08 28.1681 28.06 6,630
May 07 2024 28.34 0.02 0.07% 28.36 28.4464 28.3041 10,721
May 06 2024 28.32 0.32 1.14% 28.07 28.33 28.07 16,750
May 03 2024 28.00 0.31 1.12% 27.96 28.085 27.96 3,952
May 02 2024 27.69 0.44 1.60% 27.44 27.7184 27.42 20,247
May 01 2024 27.2544 0.05 0.20% 27.15 27.71 27.1009 6,253
Apr 30 2024 27.20 -0.37 -1.34% 27.62 27.62 27.20 3,389
Apr 29 2024 27.57 -0.02 -0.07% 27.61 27.6229 27.47 11,011
Apr 26 2024 27.59 0.45 1.68% 27.39 27.65 27.39 5,324
Apr 25 2024 27.135 -0.18 -0.64% 26.89 27.19 26.8574 8,118
Apr 24 2024 27.31 -0.05 -0.18% 27.49 27.545 27.17 5,631
Apr 23 2024 27.36 0.49 1.82% 26.95 27.4199 26.95 19,310
Apr 22 2024 26.87 0.40 1.51% 26.75 26.915 26.52 11,188
Apr 19 2024 26.47 -0.49 -1.82% 26.82 26.8785 26.40 8,459
Apr 18 2024 26.96 -0.12 -0.44% 27.03 27.0306 26.90 4,978
Apr 17 2024 27.08 -0.17 -0.62% 27.34 27.34 27.07 10,186
Apr 16 2024 27.25 -0.02 -0.07% 27.19 27.3453 27.19 3,782
Apr 15 2024 27.27 -0.54 -1.94% 27.92 27.9795 27.27 23,208
Apr 12 2024 27.81 -0.58 -2.04% 28.12 28.12 27.71 13,297
Apr 11 2024 28.39 0.16 0.57% 28.24 28.4368 28.08 4,757
Apr 10 2024 28.23 -0.31 -1.09% 28.20 28.26 28.10 10,219
Apr 09 2024 28.54 0.12 0.42% 28.44 28.60 28.36 11,081
Apr 08 2024 28.42 0.11 0.39% 28.32 28.49 28.32 13,865
Apr 05 2024 28.31 0.30 1.07% 28.04 28.3718 28.04 15,427
Apr 04 2024 28.01 -0.40 -1.41% 28.58 28.74 28.01 9,114
Apr 03 2024 28.41 0.05 0.18% 28.20 28.55 28.20 4,984
Apr 02 2024 28.36 -0.30 -1.05% 28.37 28.37 28.13 16,343
Apr 01 2024 28.66 -0.07 -0.24% 28.73 28.9008 28.63 9,442
Mar 28 2024 28.73 0.02 0.07% 28.71 28.86 28.71 15,022
Mar 27 2024 28.71 0.03 0.10% 28.83 28.83 28.57 6,069
Mar 26 2024 28.68 0.01 0.03% 28.76 28.82 28.68 2,282
Mar 25 2024 28.67 -0.06 -0.21% 28.63 28.80 28.63 5,480
Mar 22 2024 28.73 -0.17 -0.59% 28.78 28.8283 28.6729 14,119
Mar 21 2024 28.90 0.12 0.42% 29.00 29.06 28.90 9,137
Mar 20 2024 28.78 0.39 1.37% 28.52 28.8577 28.35 10,056
Mar 19 2024 28.39 0.02 0.07% 28.18 28.41 28.0801 5,678
Mar 18 2024 28.37 0.15 0.53% 28.48 28.50 28.37 7,377

Your Recent History

Delayed Upgrade Clock