S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
USA
NASDAQI
Fidelity Disruptors ETF (FDIF)
Fidelity Disruptors ETF (FDIF) Historical

FDIF Fidelity Disruptors ETF

27.9916

-0.06659 (-0.24%)

May 31 2024 - Closed

Delayed by 15 minutes

FDIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	27.9916	-0.07	-0.24%	28.0582	28.0582	27.7376	0
May 30 2024	28.0582	-0.31	-1.08%	28.3649	28.3828	28.0582	0
May 29 2024	28.3645	-0.29	-1.02%	28.6577	28.6577	28.3427	0
May 28 2024	28.6576	-0.04	-0.13%	28.695	3,425,062.00	0.04	0
May 24 2024	28.6948	0.19	0.67%	28.504	28.7279	28.504	0
May 23 2024	28.5039	-0.26	-0.92%	28.7327	28.9788	28.457	0
May 22 2024	28.7674	0.02	0.05%	28.7522	28.8534	28.7132	0
May 21 2024	28.7519	-0.17	-0.59%	28.9213	28.9213	28.7245	0
May 20 2024	28.9212	0.13	0.45%	28.7918	28.9504	28.7915	0
May 17 2024	28.7916	0.07	0.24%	28.7243	28.8166	28.7082	0
May 16 2024	28.7241	-0.10	-0.34%	28.8235	28.837	28.7241	0
May 15 2024	28.8234	0.44	1.55%	28.385	28.8406	28.385	0
May 14 2024	28.3846	0.23	0.82%	28.1528	28.3848	28.1528	0
May 13 2024	28.1527	-0.09	-0.31%	28.2396	28.2941	28.1527	0
May 10 2024	28.2395	-0.06	-0.22%	28.3028	28.4314	28.2395	0
May 09 2024	28.3026	0.10	0.37%	28.1988	28.3096	28.1777	0
May 08 2024	28.1986	-0.19	-0.67%	28.3882	28.3882	28.1425	0
May 07 2024	28.3878	0.01	0.04%	28.3777	28.4932	28.359	0
May 06 2024	28.3776	0.34	1.20%	28.0413	28.3776	28.0413	0
May 03 2024	28.0412	0.55	2.01%	27.6959	28.0729	27.6959	0
May 02 2024	27.4891	0.22	0.82%	27.2654	27.4891	27.2654	0
May 01 2024	27.2653	0.05	0.18%	27.2161	27.4617	27.094	0
Apr 30 2024	27.2158	-0.43	-1.55%	27.6446	27.6446	27.2158	0
Apr 29 2024	27.6445	0.05	0.20%	27.5903	27.6828	27.561	0
Apr 26 2024	27.5902	0.45	1.65%	27.1437	27.6369	27.1437	0
Apr 25 2024	27.1436	-0.19	-0.71%	27.3381	27.3381	26.8044	0
Apr 24 2024	27.338	-0.06	-0.21%	27.3966	27.5829	27.2918	0
Apr 23 2024	27.3964	0.52	1.92%	26.8802	27.4472	26.8802	0
Apr 22 2024	26.8801	0.36	1.36%	26.5192	26.9156	26.5192	0
Apr 19 2024	26.5191	-0.47	-1.76%	26.9933	26.9933	26.4682	0
Apr 18 2024	26.9932	-0.11	-0.40%	27.1007	27.1792	26.9932	0
Apr 17 2024	27.1007	-0.17	-0.64%	27.2754	27.3419	27.1007	0
Apr 16 2024	27.2751	-0.07	-0.25%	27.3427	27.384	27.1816	0
Apr 15 2024	27.3426	-0.45	-1.63%	27.7953	28.0372	27.2906	0
Apr 12 2024	27.7953	-0.66	-2.31%	28.4513	28.4513	27.7585	0
Apr 11 2024	28.4513	0.21	0.76%	28.2375	28.4679	28.1653	0
Apr 10 2024	28.2374	-0.36	-1.27%	28.6008	28.6008	28.1283	0
Apr 09 2024	28.6006	0.15	0.53%	28.4504	28.6006	28.4129	0
Apr 08 2024	28.4503	0.08	0.28%	28.3698	28.5233	28.3538	0
Apr 05 2024	28.3697	0.27	0.97%	28.0973	28.3987	28.0973	0
Apr 04 2024	28.0972	-0.37	-1.29%	28.4644	28.7708	28.0972	0
Apr 03 2024	28.4643	0.10	0.37%	28.3597	28.5467	28.3093	0
Apr 02 2024	28.3593	-0.36	-1.26%	28.7226	28.7226	28.2272	0
Apr 01 2024	28.7225	-0.06	-0.19%	28.7776	28.9326	28.6573	0
Mar 28 2024	28.7775	0.02	0.05%	28.7624	28.8787	28.7624	0
Mar 27 2024	28.7623	0.05	0.16%	28.7154	28.8677	28.6414	0
Mar 26 2024	28.7151	-0.01	-0.04%	28.7274	28.8753	28.7151	0
Mar 25 2024	28.7273	-0.05	-0.18%	28.7786	28.8194	28.724	0
Mar 22 2024	28.7785	-0.14	-0.50%	28.9222	28.9222	28.7244	0
Mar 21 2024	28.9221	0.09	0.31%	28.8317	29.0711	28.8317	0
Mar 20 2024	28.8316	0.40	1.42%	28.4274	28.8316	28.4274	0
Mar 19 2024	28.4271	0.00	-0.01%	28.4294	28.4619	28.1086	0
Mar 18 2024	28.4292	0.17	0.61%	28.2667	28.5425	28.2667	0
Mar 15 2024	28.2559	-0.22	-0.77%	28.4637	28.4637	28.2375	0
Mar 14 2024	28.4743	-0.30	-1.05%	28.7779	28.831	28.372	0
Mar 13 2024	28.7777	-0.09	-0.31%	28.869	28.8844	28.7777	0
Mar 12 2024	28.8686	0.37	1.30%	28.4976	28.8686	28.4976	0
Mar 11 2024	28.4975	-0.24	-0.83%	28.7369	28.7369	28.4975	0
Mar 08 2024	28.7367	-0.29	-1.01%	29.0289	29.2965	28.7367	0
Mar 07 2024	29.0287	0.43	1.49%	28.6037	29.0797	28.6037	0
Mar 06 2024	28.6035	0.35	1.23%	28.2565	28.7467	28.2565	0
Mar 05 2024	28.2561	-0.45	-1.57%	28.7074	28.7074	28.1806	0

Fidelity Disruptors ETF

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions