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%
FDFF — Fidelity Disruptive Finance ETF
NasdaqFidelity Disruptive Finance ETF
$34.54
+0.34(+0.99%)
- O
- 34.51
- H
- 34.54
- L
- 34.44
- V
- 1.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.54
Period Return+1.53%
Period High$39.15
Period Low$30.16
Avg Daily Volume4.7K
Total Trading Days365
FDFF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.51 | $34.54 | $34.44 | $34.54 | +$0.34 | +0.99% | 1,536 | $34.52 | $34.44 $34.54 |
| Oct 1, 2026 | $34.12 | $34.40 | $33.98 | $34.20 | $-0.01 | -0.04% | 5,687 | $34.11 | $33.98 $34.40 |
| Sep 30, 2026 | $34.42 | $34.47 | $34.21 | $34.21 | $-0.28 | -0.83% | 1,721 | $34.28 | $34.21 $34.47 |
| Sep 29, 2026 | $34.45 | $34.59 | $34.45 | $34.50 | $-0.02 | -0.06% | 2,081 | $34.48 | $34.45 $34.59 |
| Sep 28, 2026 | $34.73 | $34.76 | $34.52 | $34.52 | $-0.57 | -1.61% | 1,989 | $34.68 | $34.52 $34.76 |
| Sep 25, 2026 | $34.90 | $35.19 | $34.88 | $35.09 | +$0.09 | +0.25% | 1,935 | $35.04 | $34.88 $35.19 |
| Sep 24, 2026 | $34.92 | $35.00 | $34.71 | $35.00 | +$0.04 | +0.12% | 3,332 | $34.90 | $34.71 $35.00 |
| Sep 23, 2026 | $35.38 | $35.38 | $34.96 | $34.96 | $-0.62 | -1.73% | 2,816 | $35.25 | $34.96 $35.38 |
| Sep 22, 2026 | $35.79 | $35.79 | $35.57 | $35.57 | $-0.50 | -1.40% | 2,211 | $35.68 | $35.57 $35.79 |
| Sep 21, 2026 | $35.94 | $36.11 | $35.94 | $36.08 | +$0.45 | +1.27% | 5,721 | $36.04 | $35.94 $36.11 |
| Sep 18, 2026 | $35.51 | $35.69 | $35.51 | $35.62 | $-0.08 | -0.23% | 5,436 | $35.66 | $35.51 $35.69 |
| Sep 17, 2026 | $35.95 | $35.95 | $35.71 | $35.71 | +$0.03 | +0.08% | 4,539 | $35.85 | $35.71 $35.95 |
| Sep 16, 2026 | $36.28 | $36.28 | $35.62 | $35.68 | $-0.62 | -1.71% | 2,509 | $36.00 | $35.62 $36.28 |
| Sep 15, 2026 | $36.34 | $36.39 | $36.28 | $36.30 | $-0.51 | -1.37% | 2,136 | $36.33 | $36.28 $36.39 |
| Sep 14, 2026 | $36.89 | $36.89 | $36.78 | $36.80 | +$0.25 | +0.69% | 1,167 | $36.84 | $36.78 $36.89 |
| Sep 11, 2026 | $36.68 | $36.68 | $36.52 | $36.55 | +$0.19 | +0.53% | 1,491 | $36.57 | $36.52 $36.68 |
| Sep 10, 2026 | $36.47 | $36.60 | $36.36 | $36.36 | $-0.38 | -1.03% | 1,224 | $36.54 | $36.36 $36.60 |
| Sep 9, 2026 | $37.00 | $37.00 | $36.74 | $36.74 | $-0.44 | -1.19% | 1,386 | $36.93 | $36.74 $37.00 |
| Sep 8, 2026 | $37.49 | $37.51 | $37.18 | $37.18 | $-0.81 | -2.13% | 4,173 | $37.40 | $37.18 $37.51 |
| Sep 4, 2026 | $37.75 | $38.05 | $37.69 | $37.99 | $-0.33 | -0.87% | 3,341 | $37.97 | $37.69 $38.05 |
| Sep 3, 2026 | $38.24 | $38.40 | $38.16 | $38.32 | +$0.78 | +2.09% | 3,765 | $38.24 | $38.16 $38.40 |
| Sep 2, 2026 | $37.16 | $37.62 | $37.16 | $37.54 | +$0.44 | +1.19% | 3,204 | $37.54 | $37.16 $37.62 |
| Sep 1, 2026 | $37.62 | $37.75 | $37.10 | $37.10 | $-0.78 | -2.05% | 6,024 | $37.51 | $37.10 $37.75 |
| Aug 31, 2026 | $37.79 | $37.91 | $37.79 | $37.88 | $-0.14 | -0.38% | 44,827 | $37.88 | $37.79 $37.91 |
| Aug 28, 2026 | $38.15 | $38.15 | $38.02 | $38.02 | $-0.12 | -0.32% | 1,300 | $38.20 | $38.02 $38.15 |
| Aug 27, 2026 | $38.26 | $38.35 | $38.12 | $38.14 | +$0.01 | +0.02% | 4,627 | $38.27 | $38.12 $38.35 |
| Aug 26, 2026 | $38.15 | $38.21 | $38.09 | $38.13 | $-0.16 | -0.42% | 1,466 | $38.15 | $38.09 $38.21 |
| Aug 25, 2026 | $38.09 | $38.29 | $38.02 | $38.29 | +$0.26 | +0.68% | 3,320 | $38.18 | $38.02 $38.29 |
| Aug 24, 2026 | $37.95 | $38.27 | $37.95 | $38.03 | +$0.17 | +0.45% | 5,501 | $38.15 | $37.95 $38.27 |
| Aug 21, 2026 | $37.49 | $37.87 | $37.49 | $37.87 | +$0.81 | +2.17% | 2,276 | $37.71 | $37.49 $37.87 |