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%
FDIG — Fidelity Crypto Industry and Digital Payments ETF
NasdaqFidelity Crypto Industry and Digital Payments ETF
$42.00
-0.01(-0.04%)
- O
- 43.22
- H
- 43.50
- L
- 41.69
- V
- 21.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.00
Period Return+67.2%
Period High$60.29
Period Low$23.64
Avg Daily Volume56.5K
Total Trading Days365
FDIG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.22 | $43.50 | $41.69 | $42.00 | $-0.01 | -0.04% | 21,320 | $42.77 | $41.69 $43.50 |
| Oct 1, 2026 | $42.03 | $42.62 | $41.25 | $42.01 | $-0.13 | -0.31% | 17,489 | $41.82 | $41.25 $42.62 |
| Sep 30, 2026 | $43.59 | $43.59 | $42.04 | $42.15 | $-0.87 | -2.01% | 29,593 | $42.56 | $42.04 $43.59 |
| Sep 29, 2026 | $43.67 | $43.81 | $42.95 | $43.01 | $-0.33 | -0.75% | 23,711 | $43.29 | $42.95 $43.81 |
| Sep 28, 2026 | $44.07 | $44.47 | $43.27 | $43.34 | $-1.32 | -2.96% | 20,250 | $44.02 | $43.27 $44.47 |
| Sep 25, 2026 | $45.65 | $45.65 | $44.31 | $44.66 | $-0.94 | -2.07% | 15,564 | $44.60 | $44.31 $45.65 |
| Sep 24, 2026 | $45.38 | $45.89 | $44.81 | $45.60 | $-0.10 | -0.23% | 15,711 | $45.27 | $44.81 $45.89 |
| Sep 23, 2026 | $46.55 | $46.91 | $45.71 | $45.71 | $-1.32 | -2.80% | 35,418 | $46.36 | $45.71 $46.91 |
| Sep 22, 2026 | $46.70 | $47.39 | $46.70 | $47.02 | +$0.29 | +0.62% | 23,709 | $46.99 | $46.70 $47.39 |
| Sep 21, 2026 | $47.11 | $47.11 | $46.16 | $46.73 | +$1.32 | +2.90% | 33,169 | $46.74 | $46.16 $47.11 |
| Sep 18, 2026 | $44.03 | $45.41 | $44.00 | $45.41 | +$2.07 | +4.78% | 39,634 | $45.18 | $44.00 $45.41 |
| Sep 17, 2026 | $43.41 | $43.93 | $42.72 | $43.34 | +$1.01 | +2.39% | 12,549 | $43.30 | $42.72 $43.93 |
| Sep 16, 2026 | $42.92 | $42.98 | $41.51 | $42.33 | $-0.54 | -1.25% | 17,075 | $42.37 | $41.51 $42.98 |
| Sep 15, 2026 | $44.07 | $44.07 | $42.49 | $42.87 | $-1.97 | -4.39% | 10,307 | $43.17 | $42.49 $44.07 |
| Sep 14, 2026 | $44.00 | $45.23 | $44.00 | $44.84 | +$0.38 | +0.85% | 13,517 | $44.68 | $44.00 $45.23 |
| Sep 11, 2026 | $44.04 | $45.22 | $44.04 | $44.46 | +$0.65 | +1.48% | 23,425 | $44.68 | $44.04 $45.22 |
| Sep 10, 2026 | $43.40 | $44.35 | $43.30 | $43.81 | $-0.79 | -1.76% | 12,950 | $43.72 | $43.30 $44.35 |
| Sep 9, 2026 | $45.85 | $45.85 | $44.54 | $44.60 | $-0.95 | -2.08% | 32,052 | $44.90 | $44.54 $45.85 |
| Sep 8, 2026 | $45.54 | $46.00 | $45.07 | $45.54 | $-0.07 | -0.16% | 21,868 | $45.60 | $45.07 $46.00 |
| Sep 4, 2026 | $45.00 | $45.61 | $44.81 | $45.61 | $-0.10 | -0.21% | 14,582 | $45.26 | $44.81 $45.61 |
| Sep 3, 2026 | $43.44 | $45.72 | $43.44 | $45.71 | +$2.63 | +6.10% | 32,522 | $44.89 | $43.44 $45.72 |
| Sep 2, 2026 | $41.69 | $43.08 | $41.60 | $43.08 | +$0.92 | +2.17% | 19,309 | $42.37 | $41.60 $43.08 |
| Sep 1, 2026 | $42.90 | $43.23 | $42.12 | $42.17 | $-1.59 | -3.63% | 45,443 | $42.54 | $42.12 $43.23 |
| Aug 31, 2026 | $43.01 | $43.95 | $42.62 | $43.76 | +$0.39 | +0.89% | 26,932 | $43.22 | $42.62 $43.95 |
| Aug 28, 2026 | $45.09 | $45.10 | $43.07 | $43.37 | $-2.25 | -4.93% | 16,377 | $43.90 | $43.07 $45.10 |
| Aug 27, 2026 | $45.18 | $46.36 | $45.08 | $45.62 | +$0.91 | +2.04% | 29,825 | $45.82 | $45.08 $46.36 |
| Aug 26, 2026 | $45.01 | $45.32 | $44.52 | $44.71 | $-0.85 | -1.87% | 22,799 | $44.79 | $44.52 $45.32 |
| Aug 25, 2026 | $44.03 | $45.78 | $44.03 | $45.56 | +$1.62 | +3.68% | 21,230 | $45.34 | $44.03 $45.78 |
| Aug 24, 2026 | $44.10 | $44.90 | $43.94 | $43.94 | $-0.14 | -0.31% | 16,891 | $44.48 | $43.94 $44.90 |
| Aug 21, 2026 | $44.54 | $45.11 | $43.79 | $44.08 | +$0.93 | +2.16% | 32,245 | $44.16 | $43.79 $45.11 |