Skip to main content

Fidelity Disruptive Communications ETF (NQ: FDCF )

35.35 +0.00 (+0.01%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 33.89 33.89 33.48 33.89 5,729 -0.02(-0.05%)
May 30, 2024 34.08 34.16 33.85 33.90 4,610 -0.29(-0.85%)
May 29, 2024 34.10 34.25 34.10 34.19 5,030 -0.21(-0.61%)
May 28, 2024 34.39 34.45 34.26 34.40 5,330 -0.01(-0.03%)
May 24, 2024 34.20 34.44 34.20 34.41 13,366 +0.34(+1.00%)
May 23, 2024 34.66 34.66 34.08 34.08 4,397 -0.17(-0.50%)
May 22, 2024 34.32 34.33 34.15 34.25 7,870 +0.09(+0.27%)
May 21, 2024 34.12 34.22 34.08 34.15 12,874 -0.20(-0.57%)
May 20, 2024 34.29 34.46 34.28 34.35 6,936 +0.07(+0.20%)
May 17, 2024 34.10 34.39 34.10 34.28 7,717 +0.18(+0.53%)
May 16, 2024 34.08 34.27 34.08 34.10 7,418 -0.08(-0.22%)
May 15, 2024 33.90 34.19 33.83 34.18 2,763 +0.65(+1.94%)
May 14, 2024 33.45 33.53 33.35 33.53 1,851 +0.34(+1.03%)
May 13, 2024 33.35 33.35 33.07 33.19 4,007 -0.08(-0.24%)
May 10, 2024 33.39 33.39 33.23 33.27 5,406 +0.08(+0.23%)
May 09, 2024 33.26 33.26 33.11 33.19 3,796 +0.09(+0.26%)
May 08, 2024 33.05 33.11 33.05 33.11 1,224 -0.01(-0.03%)
May 07, 2024 33.12 33.30 33.11 33.12 4,224 -0.11(-0.32%)
May 06, 2024 33.06 33.22 33.03 33.22 4,500 +0.36(+1.08%)
May 03, 2024 32.76 32.91 32.68 32.87 7,208 +0.49(+1.52%)
May 02, 2024 32.37 32.37 32.37 32.37 140 +0.70(+2.21%)
May 01, 2024 31.38 31.67 31.26 31.67 610 +0.35(+1.10%)
Apr 30, 2024 31.63 31.63 31.33 31.33 338 -0.51(-1.60%)
Apr 29, 2024 31.79 31.84 31.56 31.84 4,724 +0.13(+0.41%)
Apr 26, 2024 31.60 31.81 31.53 31.71 5,177 +0.80(+2.59%)
Apr 25, 2024 30.05 30.91 30.05 30.91 2,951 -0.00(-0.00%)
Apr 24, 2024 31.31 31.31 30.87 30.91 2,598 -0.04(-0.14%)
Apr 23, 2024 30.52 31.05 30.52 30.95 2,519 +0.63(+2.07%)
Apr 22, 2024 30.23 30.46 29.92 30.32 3,050 +0.51(+1.70%)
Apr 19, 2024 30.37 30.37 29.76 29.82 9,353 -0.68(-2.23%)
Apr 18, 2024 30.57 30.57 30.47 30.50 1,199 +0.05(+0.16%)
Apr 17, 2024 30.66 30.68 30.40 30.45 3,489 -0.16(-0.52%)
Apr 16, 2024 30.42 30.81 30.42 30.61 4,361 +0.07(+0.23%)
Apr 15, 2024 31.30 31.30 30.47 30.54 5,988 -0.56(-1.80%)
Apr 12, 2024 31.35 31.35 31.09 31.10 6,084 -0.88(-2.76%)
Apr 11, 2024 31.80 31.98 31.63 31.98 4,389 +0.39(+1.25%)
Apr 10, 2024 31.69 31.69 31.44 31.59 2,675 -0.34(-1.07%)
Apr 09, 2024 31.92 31.93 31.76 31.93 1,631 +0.15(+0.46%)
Apr 08, 2024 31.79 31.97 31.78 31.78 2,907 +0.01(+0.04%)
Apr 05, 2024 31.80 31.80 31.72 31.77 1,301 +0.53(+1.69%)
Apr 04, 2024 32.20 32.23 31.24 31.24 3,241 -0.59(-1.86%)
Apr 03, 2024 31.88 31.94 31.83 31.83 1,778 +0.12(+0.38%)
Apr 02, 2024 31.48 31.71 31.48 31.71 1,116 -0.24(-0.74%)
Apr 01, 2024 31.95 31.95 31.83 31.94 3,340 +0.18(+0.55%)
Mar 28, 2024 31.93 31.93 31.77 31.77 2,096 -0.07(-0.22%)
Mar 27, 2024 32.18 32.18 31.68 31.84 2,416 -0.14(-0.44%)
Mar 26, 2024 32.37 32.37 31.98 31.98 4,413 -0.20(-0.62%)
Mar 25, 2024 32.27 32.27 32.18 32.18 1,016 -0.03(-0.09%)
Mar 22, 2024 32.17 32.29 32.14 32.21 1,809 +0.08(+0.26%)
Mar 21, 2024 32.48 32.48 32.12 32.12 2,252 +0.02(+0.07%)
Mar 20, 2024 31.93 32.16 31.63 32.10 3,401 +0.45(+1.41%)
Mar 19, 2024 31.40 31.69 31.22 31.66 1,861 +0.02(+0.06%)
Mar 18, 2024 31.72 31.84 31.64 31.64 2,876 +0.25(+0.80%)
Mar 15, 2024 31.70 31.70 31.37 31.39 2,017 -0.42(-1.31%)
Mar 14, 2024 32.21 32.21 31.75 31.80 2,398 -0.25(-0.79%)
Mar 13, 2024 32.12 32.17 32.04 32.06 2,735 -0.06(-0.18%)
Mar 12, 2024 31.93 32.13 31.82 32.12 3,545 +0.51(+1.61%)
Mar 11, 2024 31.73 31.77 31.52 31.61 2,368 -0.25(-0.78%)
Mar 08, 2024 32.34 32.74 31.85 31.85 2,438 -0.40(-1.24%)
Mar 07, 2024 32.02 32.30 32.02 32.25 6,722 +0.59(+1.87%)
Mar 06, 2024 31.84 31.84 31.66 31.66 2,503 +0.25(+0.81%)
Mar 05, 2024 31.43 31.43 31.25 31.41 5,598 -0.24(-0.77%)
Mar 04, 2024 31.99 31.99 31.58 31.65 4,519 -0.03(-0.10%)
Mar 01, 2024 31.27 31.73 31.27 31.69 7,393 +0.73(+2.35%)
Feb 29, 2024 30.86 31.05 30.86 30.96 2,900 +0.22(+0.72%)
Feb 28, 2024 30.71 30.87 30.71 30.74 3,841 -0.10(-0.32%)
Feb 27, 2024 30.77 30.93 30.77 30.84 2,418 +0.08(+0.26%)
Feb 26, 2024 30.86 30.86 30.74 30.76 5,491 +0.00(+0.00%)
Feb 23, 2024 30.89 31.03 30.69 30.76 6,284 -0.08(-0.26%)
Feb 22, 2024 30.77 30.87 30.68 30.84 3,474 +0.83(+2.76%)
Feb 21, 2024 29.97 30.07 29.76 30.01 6,135 -0.06(-0.21%)
Feb 20, 2024 30.20 30.20 29.83 30.07 8,132 -0.30(-0.98%)
Feb 16, 2024 30.69 30.69 30.37 30.37 6,938 -0.45(-1.46%)
Feb 15, 2024 30.65 30.83 30.59 30.82 8,025 +0.09(+0.29%)
Feb 14, 2024 30.31 30.75 30.31 30.73 16,571 +0.66(+2.19%)
Feb 13, 2024 29.85 30.27 29.85 30.07 23,349 -0.77(-2.50%)
Feb 12, 2024 30.71 31.16 30.71 30.84 13,850 +0.13(+0.42%)
Feb 09, 2024 30.65 30.73 30.52 30.71 7,778 +0.37(+1.22%)
Feb 08, 2024 30.24 30.47 30.19 30.34 17,006 +0.14(+0.46%)
Feb 07, 2024 30.07 30.21 30.07 30.20 5,899 -0.54(-1.76%)
Feb 06, 2024 30.81 30.81 30.49 30.74 3,784 +0.10(+0.33%)
Feb 05, 2024 30.86 30.86 30.40 30.64 7,214 -0.22(-0.71%)
Feb 02, 2024 30.56 30.86 30.56 30.86 3,979 +0.76(+2.52%)
Feb 01, 2024 29.90 30.10 29.90 30.10 1,184 +0.48(+1.62%)
Jan 31, 2024 29.90 29.91 29.62 29.62 3,416 -0.72(-2.37%)
Jan 30, 2024 30.58 30.59 30.34 30.34 8,223 -0.35(-1.14%)
Jan 29, 2024 30.31 30.69 30.28 30.69 4,342 +0.32(+1.04%)
Jan 26, 2024 30.30 30.58 30.30 30.37 7,016 +0.02(+0.06%)
Jan 25, 2024 30.43 30.45 30.29 30.35 5,731 +0.12(+0.40%)
Jan 24, 2024 30.49 30.59 30.23 30.23 6,663 +0.16(+0.54%)
Jan 23, 2024 30.03 30.13 29.96 30.07 5,233 +0.11(+0.38%)
Jan 22, 2024 29.98 30.09 29.95 29.96 7,798 +0.15(+0.50%)
Jan 19, 2024 29.62 29.86 29.49 29.81 6,518 +0.36(+1.24%)
Jan 18, 2024 29.24 29.47 29.24 29.44 2,046 +0.49(+1.68%)
Jan 17, 2024 28.95 28.96 28.81 28.96 2,351 -0.21(-0.72%)
Jan 16, 2024 29.28 29.29 29.08 29.17 4,261 -0.24(-0.82%)
Jan 12, 2024 29.68 29.68 29.41 29.41 3,263 -0.12(-0.40%)
Jan 11, 2024 29.78 29.78 29.27 29.53 4,451 +0.04(+0.14%)
Jan 10, 2024 29.30 29.62 29.30 29.49 4,100 +0.27(+0.92%)
Jan 09, 2024 29.12 29.37 29.12 29.22 6,639 -0.02(-0.06%)
Jan 08, 2024 28.59 29.23 28.59 29.23 4,268 +0.77(+2.72%)
Jan 05, 2024 28.46 28.65 28.41 28.46 3,918 +0.01(+0.02%)
Jan 04, 2024 28.33 28.63 28.33 28.46 6,140 -0.09(-0.33%)
Jan 03, 2024 28.57 28.73 28.55 28.55 6,015 -0.26(-0.90%)
Jan 02, 2024 29.11 29.15 28.73 28.81 5,575 -0.67(-2.27%)
Dec 29, 2023 29.66 29.68 29.41 29.48 2,900 -0.13(-0.45%)
Dec 28, 2023 29.80 29.80 29.60 29.61 5,924 +0.05(+0.18%)
Dec 27, 2023 29.51 29.56 29.41 29.56 5,980 +0.14(+0.46%)
Dec 26, 2023 29.36 29.46 29.36 29.42 4,198 +0.15(+0.52%)
Dec 22, 2023 29.36 29.37 29.17 29.27 4,604 -0.07(-0.25%)
Dec 21, 2023 29.05 29.34 29.05 29.34 1,962 +0.49(+1.71%)
Dec 20, 2023 29.26 29.45 28.85 28.85 3,596 -0.46(-1.57%)
Dec 19, 2023 29.23 29.36 29.23 29.31 4,604 +0.20(+0.68%)
Dec 18, 2023 29.00 29.18 29.00 29.11 6,219 +0.27(+0.94%)
Dec 15, 2023 28.88 28.98 28.77 28.84 2,107 -0.03(-0.09%)
Dec 14, 2023 28.82 29.05 28.73 28.86 7,373 +0.21(+0.75%)
Dec 13, 2023 28.41 28.73 28.31 28.65 2,428 +0.35(+1.23%)
Dec 12, 2023 28.18 28.30 28.18 28.30 6,019 +0.22(+0.79%)
Dec 11, 2023 27.98 28.13 27.98 28.08 3,996 +0.05(+0.18%)
Dec 08, 2023 27.68 28.06 27.68 28.03 6,556 +0.23(+0.82%)
Dec 07, 2023 27.63 27.85 27.63 27.80 1,690 +0.30(+1.07%)
Dec 06, 2023 27.78 27.79 27.50 27.50 2,610 -0.05(-0.17%)
Dec 05, 2023 27.62 27.62 27.51 27.55 3,263 -0.11(-0.41%)
Dec 04, 2023 27.49 27.66 27.49 27.66 747 -0.16(-0.56%)
Dec 01, 2023 27.65 27.88 27.65 27.82 4,413 +0.14(+0.52%)
Nov 30, 2023 27.61 27.67 27.50 27.67 16,863 +0.04(+0.14%)
Nov 29, 2023 27.88 27.89 27.61 27.64 3,739 +0.03(+0.12%)
Nov 28, 2023 27.28 27.60 27.28 27.60 5,292 +0.41(+1.52%)
Nov 27, 2023 27.07 27.31 27.07 27.19 1,650 +0.00(+0.00%)
Nov 24, 2023 27.13 27.19 27.13 27.19 228 -0.03(-0.10%)
Nov 22, 2023 27.28 27.29 27.20 27.22 780 +0.16(+0.60%)
Nov 21, 2023 27.01 27.06 27.01 27.06 291 -0.15(-0.57%)
Nov 20, 2023 26.80 27.24 26.80 27.21 2,961 +0.36(+1.34%)
Nov 17, 2023 26.78 26.86 26.78 26.85 2,709 +0.04(+0.15%)
Nov 16, 2023 26.75 26.81 26.75 26.81 455 -0.05(-0.17%)
Nov 15, 2023 26.89 27.00 26.84 26.86 2,643 +0.19(+0.70%)
Nov 14, 2023 26.59 26.67 26.59 26.67 691 +0.47(+1.81%)
Nov 13, 2023 26.17 26.29 26.17 26.20 1,241 +0.02(+0.10%)
Nov 10, 2023 26.02 26.17 26.02 26.17 459 +0.46(+1.79%)
Nov 09, 2023 25.99 26.08 25.67 25.71 1,406 -0.14(-0.54%)
Nov 08, 2023 25.75 25.85 25.75 25.85 3,505 +0.06(+0.23%)
Nov 07, 2023 25.59 25.87 25.52 25.79 3,479 +0.17(+0.66%)
Nov 06, 2023 25.75 25.75 25.53 25.62 3,902 -0.10(-0.39%)
Nov 03, 2023 25.48 25.78 25.48 25.72 2,366 +0.60(+2.39%)
Nov 02, 2023 25.07 25.12 25.05 25.12 1,429 +0.49(+1.99%)
Nov 01, 2023 24.45 24.64 24.41 24.63 814 +0.17(+0.69%)
Oct 31, 2023 24.16 24.46 24.16 24.46 824 +0.47(+1.96%)
Oct 30, 2023 24.01 24.01 23.99 23.99 260 +0.26(+1.09%)
Oct 27, 2023 23.69 23.73 23.69 23.73 3,184 +0.01(+0.04%)
Oct 26, 2023 23.98 23.98 23.66 23.72 2,817 -0.44(-1.82%)
Oct 25, 2023 24.78 24.78 24.10 24.16 2,687 -0.72(-2.89%)
Oct 24, 2023 24.89 24.89 24.88 24.88 598 +0.33(+1.34%)
Oct 23, 2023 24.34 24.55 24.34 24.55 389 +0.14(+0.57%)
Oct 20, 2023 24.46 24.46 24.41 24.41 633 -0.39(-1.57%)
Oct 19, 2023 25.03 25.03 24.80 24.80 1,101 +0.00(+0.00%)
Oct 18, 2023 24.88 24.90 24.79 24.80 2,188 -0.54(-2.13%)
Oct 17, 2023 25.19 25.34 25.19 25.34 2,298 -0.03(-0.12%)
Oct 16, 2023 24.90 25.45 25.23 25.37 4,550 +0.52(+2.09%)
Oct 13, 2023 24.87 24.87 24.85 24.85 2,217 -0.46(-1.82%)
Oct 12, 2023 25.43 25.43 25.31 25.31 434 -0.18(-0.69%)
Oct 11, 2023 25.40 25.50 25.34 25.49 4,382 +0.21(+0.82%)
Oct 10, 2023 25.36 25.48 25.28 25.28 1,684 +0.28(+1.12%)
Oct 09, 2023 24.58 25.05 24.58 25.00 2,040 +0.14(+0.56%)
Oct 06, 2023 24.88 24.90 24.86 24.86 415 +0.46(+1.88%)
Oct 05, 2023 24.40 24.40 24.36 24.40 307 +0.02(+0.08%)
Oct 04, 2023 24.22 24.38 24.22 24.38 501 +0.16(+0.66%)
Oct 03, 2023 24.68 24.68 24.21 24.22 2,084 -0.58(-2.34%)
Oct 02, 2023 24.77 24.84 24.71 24.80 2,234 +0.05(+0.20%)
Sep 29, 2023 24.95 25.05 24.66 24.75 2,862 +0.19(+0.77%)
Sep 28, 2023 24.18 24.62 24.18 24.56 607 +0.20(+0.82%)
Sep 27, 2023 24.32 24.36 24.14 24.36 2,085 +0.23(+0.95%)
Sep 26, 2023 24.28 24.33 24.13 24.13 2,365 -0.44(-1.79%)
Sep 25, 2023 24.52 24.57 24.57 24.57 283 +0.03(+0.12%)
Sep 22, 2023 24.57 24.63 24.54 24.54 1,371 +0.15(+0.61%)
Sep 21, 2023 24.51 24.58 24.39 24.39 1,287 -0.62(-2.48%)
Sep 20, 2023 25.58 25.58 25.01 25.01 476 -0.36(-1.41%)
Sep 19, 2023 25.10 25.37 25.10 25.37 845 -0.01(-0.03%)
Sep 18, 2023 25.42 25.42 25.32 25.38 1,677 -0.12(-0.45%)
Sep 15, 2023 25.79 25.79 25.48 25.49 886 -0.45(-1.75%)
Sep 14, 2023 25.82 26.02 25.82 25.94 1,477 +0.18(+0.72%)
Sep 13, 2023 25.76 25.76 25.76 25.76 143 -0.07(-0.26%)
Sep 12, 2023 25.88 26.01 25.83 25.83 1,333 -0.26(-0.99%)
Sep 11, 2023 25.97 26.09 26.09 782 +0.06(+0.25%)
Sep 06, 2023 26.02 0 -0.25(-0.97%)
Sep 05, 2023 26.29 26.29 26.27 26.27 703 +0.01(+0.04%)
Sep 01, 2023 26.37 26.37 26.20 26.26 1,058 +0.06(+0.24%)
Aug 31, 2023 26.25 26.25 26.18 26.20 837 +0.25(+0.95%)
Aug 30, 2023 25.80 25.95 25.80 25.95 1,375 +0.17(+0.64%)
Aug 29, 2023 25.14 25.80 25.14 25.79 850 +0.56(+2.21%)
Aug 28, 2023 25.14 25.23 25.14 25.23 1,055 +0.26(+1.02%)
Aug 25, 2023 24.73 24.97 24.69 24.97 824 +0.07(+0.30%)
Aug 24, 2023 25.76 25.76 24.90 24.90 1,281 -0.52(-2.05%)
Aug 23, 2023 25.37 25.42 25.37 25.42 980 +0.41(+1.62%)
Aug 22, 2023 25.14 25.14 25.02 25.02 7,699 -0.13(-0.50%)
Aug 21, 2023 24.81 25.14 24.81 25.14 994 +0.35(+1.43%)
Aug 18, 2023 24.76 24.79 24.76 24.79 1,012 -0.14(-0.56%)
Aug 17, 2023 25.10 25.10 24.93 24.93 1,210 -0.26(-1.01%)
Aug 16, 2023 25.38 25.47 25.18 25.18 1,509 -0.38(-1.48%)
Aug 15, 2023 25.59 25.66 25.56 25.56 714 -0.55(-2.09%)
Aug 14, 2023 26.10 26.10 26.10 26.10 304 +0.24(+0.92%)
Aug 11, 2023 25.82 25.90 25.82 25.87 377 -0.25(-0.95%)
Aug 10, 2023 26.36 26.36 26.11 26.11 720 +0.09(+0.35%)
Aug 09, 2023 26.26 26.26 25.94 26.02 4,691 -0.44(-1.67%)
Aug 08, 2023 26.31 26.47 26.30 26.47 3,319 -0.24(-0.90%)
Aug 07, 2023 26.64 26.71 26.37 26.71 1,854 +0.19(+0.72%)
Aug 04, 2023 26.83 26.85 26.47 26.51 975 -0.15(-0.56%)
Aug 03, 2023 26.72 26.94 26.66 26.66 4,238 -0.05(-0.18%)
Aug 02, 2023 27.16 27.16 26.50 26.71 3,356 -0.74(-2.71%)
Aug 01, 2023 27.45 27.49 27.45 27.46 1,111 +0.16(+0.59%)
Jul 31, 2023 27.23 27.30 27.23 27.30 428 +0.32(+1.18%)
Jul 28, 2023 26.88 27.01 26.88 26.98 3,939 +0.47(+1.78%)
Jul 27, 2023 26.94 26.94 26.45 26.51 2,008 -0.12(-0.46%)
Jul 26, 2023 26.58 26.65 26.38 26.63 5,044 -0.18(-0.68%)
Jul 25, 2023 26.82 26.84 26.81 26.81 1,209 +0.02(+0.08%)
Jul 24, 2023 26.76 26.82 26.76 26.79 2,258 +0.03(+0.10%)
Jul 21, 2023 27.08 27.08 26.74 26.76 560 -0.14(-0.51%)
Jul 20, 2023 27.25 27.25 26.84 26.90 6,714 -0.77(-2.79%)
Jul 19, 2023 27.85 27.86 27.67 27.67 2,245 +0.10(+0.36%)
Jul 18, 2023 27.34 27.57 27.34 27.57 2,587 +0.28(+1.03%)
Jul 17, 2023 27.07 27.34 27.07 27.29 3,519 +0.24(+0.89%)
Jul 14, 2023 27.35 27.39 27.02 27.05 5,951 -0.30(-1.10%)
Jul 13, 2023 27.11 27.36 27.09 27.35 4,359 +0.58(+2.17%)
Jul 12, 2023 26.73 26.77 26.70 26.77 2,453 +0.33(+1.25%)
Jul 11, 2023 25.97 26.45 25.97 26.44 1,739 +0.54(+2.08%)
Jul 10, 2023 25.71 25.92 25.71 25.90 2,387 +0.16(+0.62%)
Jul 07, 2023 25.88 25.97 25.74 25.74 1,992 +0.09(+0.37%)
Jul 06, 2023 25.61 25.65 25.48 25.65 4,484 -0.32(-1.22%)
Jul 05, 2023 25.75 26.02 25.75 25.96 3,470 +0.10(+0.39%)
Jul 03, 2023 25.86 25.86 25.86 25.86 100 +0.08(+0.31%)
Jun 30, 2023 25.80 25.94 25.78 25.78 2,833 +0.36(+1.41%)
Jun 29, 2023 25.56 25.56 25.39 25.42 15,781 -0.14(-0.55%)
Jun 28, 2023 25.37 25.56 25.37 25.56 1,735 +0.13(+0.51%)
Jun 27, 2023 25.42 25.53 25.42 25.43 2,013 +0.48(+1.92%)
Jun 26, 2023 25.00 25.13 24.95 24.95 780 -0.10(-0.42%)
Jun 23, 2023 24.92 25.18 24.92 25.06 1,651 -0.22(-0.87%)
Jun 22, 2023 25.04 25.28 25.04 25.28 1,749 +0.15(+0.59%)
Jun 21, 2023 25.33 25.33 25.09 25.13 6,254 -0.38(-1.48%)
Jun 20, 2023 25.52 25.57 25.40 25.51 5,039 -0.22(-0.85%)
Jun 16, 2023 26.19 26.19 25.72 25.72 40,568 -0.25(-0.95%)
Jun 15, 2023 25.62 25.97 25.58 25.97 2,513 +0.25(+0.97%)
Jun 14, 2023 25.66 25.72 25.66 25.72 795 +0.06(+0.25%)
Jun 13, 2023 25.60 25.66 25.52 25.66 1,142 +0.28(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.