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%
FDIF — Fidelity Disruptors ETF
NasdaqFidelity Disruptors ETF
$41.98
+0.27(+0.66%)
- O
- 42.10
- H
- 42.15
- L
- 41.90
- V
- 3.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.98
Period Return+48.55%
Period High$42.27
Period Low$27.83
Avg Daily Volume6.7K
Total Trading Days365
FDIF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.10 | $42.15 | $41.90 | $41.98 | +$0.27 | +0.66% | 3,902 | $42.05 | $41.90 $42.15 |
| Oct 1, 2026 | $41.75 | $41.82 | $41.65 | $41.71 | $-0.01 | -0.02% | 2,360 | $41.74 | $41.65 $41.82 |
| Sep 30, 2026 | $41.90 | $41.90 | $41.71 | $41.71 | $-0.02 | -0.04% | 914 | $41.88 | $41.71 $41.90 |
| Sep 29, 2026 | $41.63 | $41.73 | $41.48 | $41.73 | +$0.07 | +0.18% | 1,253 | $41.58 | $41.48 $41.73 |
| Sep 28, 2026 | $41.59 | $41.76 | $41.56 | $41.66 | $-0.28 | -0.66% | 2,778 | $41.64 | $41.56 $41.76 |
| Sep 25, 2026 | $42.01 | $42.05 | $41.77 | $41.94 | $-0.00 | -0.01% | 5,229 | $41.98 | $41.77 $42.05 |
| Sep 24, 2026 | $41.85 | $41.99 | $41.85 | $41.94 | +$0.24 | +0.58% | 2,594 | $41.87 | $41.85 $41.99 |
| Sep 23, 2026 | $42.05 | $42.10 | $41.70 | $41.70 | $-0.54 | -1.27% | 2,651 | $41.93 | $41.70 $42.10 |
| Sep 22, 2026 | $42.18 | $42.27 | $42.10 | $42.24 | +$0.27 | +0.65% | 1,592 | $42.21 | $42.10 $42.27 |
| Sep 21, 2026 | $41.47 | $42.02 | $41.46 | $41.96 | +$0.94 | +2.29% | 5,239 | $41.79 | $41.46 $42.02 |
| Sep 18, 2026 | $41.13 | $41.13 | $40.77 | $41.02 | $-0.10 | -0.24% | 6,656 | $41.05 | $40.77 $41.13 |
| Sep 17, 2026 | $41.07 | $41.13 | $41.07 | $41.12 | +$0.59 | +1.47% | 751 | $41.10 | $41.07 $41.13 |
| Sep 16, 2026 | $40.80 | $40.86 | $40.22 | $40.53 | $-0.04 | -0.11% | 2,546 | $40.43 | $40.22 $40.86 |
| Sep 15, 2026 | $40.72 | $40.72 | $40.47 | $40.57 | $-0.28 | -0.68% | 2,329 | $40.58 | $40.47 $40.72 |
| Sep 14, 2026 | $40.59 | $40.99 | $40.53 | $40.85 | $-0.08 | -0.19% | 6,055 | $40.81 | $40.53 $40.99 |
| Sep 11, 2026 | $41.05 | $41.05 | $40.92 | $40.93 | +$0.35 | +0.87% | 3,061 | $40.97 | $40.92 $41.05 |
| Sep 10, 2026 | $40.73 | $40.76 | $40.57 | $40.57 | $-0.46 | -1.13% | 1,764 | $40.71 | $40.57 $40.76 |
| Sep 9, 2026 | $41.04 | $41.11 | $41.04 | $41.04 | $-0.27 | -0.66% | 3,180 | $41.09 | $41.04 $41.11 |
| Sep 8, 2026 | $41.57 | $41.57 | $41.31 | $41.31 | $-0.30 | -0.73% | 7,805 | $41.50 | $41.31 $41.57 |
| Sep 4, 2026 | $41.58 | $41.61 | $41.51 | $41.61 | +$0.01 | +0.03% | 3,721 | $41.55 | $41.51 $41.61 |
| Sep 3, 2026 | $41.41 | $41.62 | $41.41 | $41.60 | +$0.58 | +1.42% | 5,469 | $41.55 | $41.41 $41.62 |
| Sep 2, 2026 | $40.93 | $41.02 | $40.89 | $41.02 | +$0.19 | +0.48% | 992 | $40.90 | $40.89 $41.02 |
| Sep 1, 2026 | $41.08 | $41.08 | $40.69 | $40.82 | $-0.73 | -1.75% | 5,134 | $40.85 | $40.69 $41.08 |
| Aug 31, 2026 | $41.41 | $41.56 | $41.39 | $41.55 | $-0.13 | -0.31% | 9,257 | $41.42 | $41.39 $41.56 |
| Aug 28, 2026 | $42.06 | $42.06 | $41.66 | $41.68 | $-0.49 | -1.16% | 2,164 | $41.87 | $41.66 $42.06 |
| Aug 27, 2026 | $42.07 | $42.27 | $42.06 | $42.17 | +$0.43 | +1.03% | 1,959 | $42.16 | $42.06 $42.27 |
| Aug 26, 2026 | $41.69 | $41.80 | $41.69 | $41.74 | $-0.05 | -0.12% | 1,967 | $41.73 | $41.69 $41.80 |
| Aug 25, 2026 | $41.63 | $41.82 | $41.63 | $41.79 | +$0.41 | +1.00% | 2,078 | $41.75 | $41.63 $41.82 |
| Aug 24, 2026 | $41.36 | $41.44 | $41.19 | $41.37 | $-0.38 | -0.92% | 8,130 | $41.29 | $41.19 $41.44 |
| Aug 21, 2026 | $41.53 | $41.77 | $41.49 | $41.76 | +$0.40 | +0.96% | 3,555 | $41.59 | $41.49 $41.77 |