MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBOT — Fidelity Disruptive Automation ETF
NasdaqFidelity Disruptive Automation ETF
$39.66
+0.73(+1.87%)
- O
- 39.50
- H
- 39.70
- L
- 39.49
- V
- 16.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.66
Period Return+61.81%
Period High$40.84
Period Low$24.32
Avg Daily Volume20.6K
Total Trading Days365
FBOT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.50 | $39.70 | $39.49 | $39.66 | +$0.73 | +1.87% | 16,808 | $39.56 | $39.49 $39.70 |
| Oct 1, 2026 | $38.85 | $39.03 | $38.62 | $38.93 | +$0.18 | +0.47% | 6,736 | $38.85 | $38.62 $39.03 |
| Sep 30, 2026 | $39.00 | $39.11 | $38.75 | $38.75 | +$0.02 | +0.05% | 8,641 | $38.95 | $38.75 $39.11 |
| Sep 29, 2026 | $38.89 | $38.89 | $38.64 | $38.73 | +$0.05 | +0.12% | 6,514 | $38.75 | $38.64 $38.89 |
| Sep 28, 2026 | $38.67 | $38.84 | $38.48 | $38.68 | $-0.31 | -0.80% | 5,892 | $38.67 | $38.48 $38.84 |
| Sep 25, 2026 | $38.96 | $39.09 | $38.81 | $38.99 | +$0.45 | +1.17% | 10,766 | $38.97 | $38.81 $39.09 |
| Sep 24, 2026 | $38.42 | $38.58 | $38.24 | $38.54 | $-0.18 | -0.46% | 8,360 | $38.44 | $38.24 $38.58 |
| Sep 23, 2026 | $38.96 | $38.98 | $38.67 | $38.72 | $-0.42 | -1.06% | 7,187 | $38.80 | $38.67 $38.98 |
| Sep 22, 2026 | $38.86 | $39.17 | $38.83 | $39.14 | +$0.39 | +1.00% | 11,571 | $38.98 | $38.83 $39.17 |
| Sep 21, 2026 | $38.41 | $38.82 | $38.29 | $38.75 | +$0.72 | +1.89% | 17,901 | $38.61 | $38.29 $38.82 |
| Sep 18, 2026 | $37.97 | $38.03 | $37.80 | $38.03 | $-0.06 | -0.15% | 12,095 | $37.89 | $37.80 $38.03 |
| Sep 17, 2026 | $38.18 | $38.18 | $37.97 | $38.09 | +$0.44 | +1.16% | 18,986 | $38.09 | $37.97 $38.18 |
| Sep 16, 2026 | $37.73 | $37.92 | $37.41 | $37.65 | +$0.16 | +0.43% | 8,769 | $37.77 | $37.41 $37.92 |
| Sep 15, 2026 | $37.68 | $37.68 | $37.36 | $37.49 | $-0.26 | -0.69% | 9,329 | $37.45 | $37.36 $37.68 |
| Sep 14, 2026 | $37.58 | $37.93 | $37.57 | $37.75 | $-0.66 | -1.73% | 11,108 | $37.70 | $37.57 $37.93 |
| Sep 11, 2026 | $38.34 | $38.56 | $38.34 | $38.42 | +$0.49 | +1.29% | 7,470 | $38.47 | $38.34 $38.56 |
| Sep 10, 2026 | $38.00 | $38.16 | $37.86 | $37.93 | $-0.58 | -1.51% | 6,441 | $38.02 | $37.86 $38.16 |
| Sep 9, 2026 | $38.72 | $38.76 | $38.47 | $38.51 | $-0.36 | -0.93% | 8,834 | $38.58 | $38.47 $38.76 |
| Sep 8, 2026 | $39.13 | $39.15 | $38.87 | $38.87 | $-0.48 | -1.22% | 9,936 | $39.02 | $38.87 $39.15 |
| Sep 4, 2026 | $39.27 | $39.43 | $39.24 | $39.35 | +$0.10 | +0.24% | 9,678 | $39.36 | $39.24 $39.43 |
| Sep 3, 2026 | $38.99 | $39.29 | $38.92 | $39.25 | +$0.71 | +1.83% | 12,977 | $39.14 | $38.92 $39.29 |
| Sep 2, 2026 | $38.41 | $38.54 | $38.41 | $38.54 | $-0.08 | -0.22% | 10,539 | $38.50 | $38.41 $38.54 |
| Sep 1, 2026 | $39.04 | $39.04 | $38.61 | $38.63 | $-0.85 | -2.14% | 9,832 | $38.78 | $38.61 $39.04 |
| Aug 31, 2026 | $39.71 | $39.71 | $39.36 | $39.47 | $-0.23 | -0.58% | 9,870 | $39.53 | $39.36 $39.71 |
| Aug 28, 2026 | $40.16 | $40.16 | $39.66 | $39.70 | $-0.50 | -1.25% | 9,144 | $39.79 | $39.66 $40.16 |
| Aug 27, 2026 | $39.94 | $40.27 | $39.94 | $40.21 | +$0.57 | +1.44% | 16,343 | $40.13 | $39.94 $40.27 |
| Aug 26, 2026 | $39.65 | $39.77 | $39.56 | $39.63 | $-0.05 | -0.14% | 9,594 | $39.66 | $39.56 $39.77 |
| Aug 25, 2026 | $39.91 | $39.91 | $39.63 | $39.69 | +$0.28 | +0.70% | 6,920 | $39.73 | $39.63 $39.91 |
| Aug 24, 2026 | $39.69 | $39.69 | $39.35 | $39.41 | $-0.48 | -1.19% | 10,007 | $39.45 | $39.35 $39.69 |
| Aug 21, 2026 | $39.87 | $39.95 | $39.58 | $39.89 | +$0.36 | +0.92% | 6,737 | $39.84 | $39.58 $39.95 |