Canada markets open in 8 hours 57 minutes

Fidelity Crypto Industry and Digital Payments ETF (FDIG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
24.98+1.18 (+4.96%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.4524.9823.9824.9824.9881,700
May 01, 202423.6624.8223.3723.8023.8023,200
Apr 30, 202424.8025.0023.8823.8923.8938,400
Apr 29, 202426.4826.4825.3525.3925.3936,800
Apr 26, 202426.2326.7826.1126.4826.4821,100
Apr 25, 202425.6326.3225.0626.2326.2373,900
Apr 24, 202427.1927.8026.4926.7726.7730,400
Apr 23, 202426.0827.5025.9327.4127.4149,300
Apr 22, 202425.0126.3924.6826.3926.3948,300
Apr 19, 202424.3924.6423.8924.4524.4537,800
Apr 18, 202423.2224.5823.2224.1024.1046,300
Apr 17, 202423.3923.9622.8923.2223.2293,000
Apr 16, 202423.5023.5022.7123.4723.4748,900
Apr 15, 202425.0125.1723.6023.6923.6953,900
Apr 12, 202425.9026.1624.6824.7824.7898,600
Apr 11, 202426.1726.3925.4026.3926.3973,200
Apr 10, 202426.0026.3325.5126.0926.0958,500
Apr 09, 202426.8126.8126.0026.2926.2959,800
Apr 08, 202427.9527.9526.5127.0527.0542,500
Apr 05, 202426.7027.3026.4226.6026.6031,200
Apr 04, 202427.9328.3326.9627.2427.2429,900
Apr 03, 202427.2227.8927.0727.5127.5171,800
Apr 02, 202427.4327.7326.8127.1627.1646,100
Apr 01, 202429.4429.8828.2228.6028.60154,500
Mar 28, 202429.9930.9229.4429.4429.4478,200
Mar 27, 202429.9329.9928.5129.1329.1382,900
Mar 26, 202429.6629.9928.7829.3229.3273,200
Mar 25, 202428.5829.8728.5829.5529.5595,900
Mar 22, 202428.5928.8527.8428.0128.0199,000
Mar 21, 202429.2629.8728.7429.2429.2490,300
Mar 20, 202426.1829.1026.0229.1029.10237,700
Mar 19, 202425.3026.2524.9026.1926.1963,000
Mar 18, 202426.6527.1425.8826.6326.63106,400
Mar 15, 202425.0026.9125.0026.6526.6568,100
Mar 14, 202426.8026.8025.1325.7225.7280,900
Mar 13, 202427.0228.1626.9127.2427.24269,400
Mar 12, 202427.4727.5126.2527.1427.14462,000
Mar 11, 202430.1430.2327.3027.3027.30115,800
Mar 08, 202427.9530.2527.9529.1429.1487,300
Mar 07, 202427.7727.8126.9127.8127.8188,900
Mar 06, 202427.4928.1526.4527.7027.7066,600
Mar 05, 202427.7328.8726.2226.6026.60113,200
Mar 04, 202429.7429.9427.7528.3828.38151,200
Mar 01, 202428.4328.8227.1028.5728.57291,800
Feb 29, 202430.5030.5027.2827.7727.77199,300
Feb 28, 202432.1732.1729.7530.0530.05114,000
Feb 27, 202432.5232.8730.1830.8730.87113,600
Feb 26, 202427.3130.9227.3130.7430.74132,000
Feb 23, 202427.5727.5726.2626.9926.9986,600
Feb 22, 202427.1928.2226.8027.8327.8387,700
Feb 21, 202427.0227.5526.5926.6326.6359,700
Feb 20, 202430.5930.5926.9328.3728.3792,200
Feb 16, 202429.8130.7528.8529.5729.57113,900
Feb 15, 202430.6931.1228.7429.2729.27140,600
Feb 14, 202429.0829.8928.7529.7329.73139,000
Feb 13, 202425.9427.1725.2526.6026.60102,400
Feb 12, 202426.0228.2826.0027.9927.99149,700
Feb 09, 202425.7926.1024.7525.9925.99148,000
Feb 08, 202422.3623.8222.0023.8023.8089,400
Feb 07, 202421.2621.6820.5921.6821.6838,900
Feb 06, 202420.6621.2320.4021.2221.2221,700
Feb 05, 202421.7721.7720.5020.5020.5047,300
Feb 02, 202421.7322.1521.5021.7021.7051,500
Feb 01, 202421.7222.1621.0121.9221.9253,200
Jan 31, 202421.8822.7721.5421.5421.5450,600
Jan 30, 202422.9123.0022.2022.4222.4256,800
Jan 29, 202422.2123.4021.7822.8722.87100,500
Jan 26, 202421.4922.2721.2721.9921.9967,200
Jan 25, 202420.3720.7720.0220.7720.7734,900
Jan 24, 202421.1321.4520.1520.2020.2078,300
Jan 23, 202420.4920.7920.1620.5020.5062,900
Jan 22, 202420.3821.4920.2120.8520.8572,500
Jan 19, 202420.4520.7419.5020.5120.51112,700
Jan 18, 202421.7222.1320.3820.4620.46109,600
Jan 17, 202421.6121.9421.3821.5621.5668,400
Jan 16, 202422.4722.8021.5122.2022.20118,400
Jan 12, 202425.0025.0022.8022.8822.88211,500
Jan 11, 202428.4629.0024.2525.0125.01302,600
Jan 10, 202426.2727.7325.5826.7326.73125,200
Jan 09, 202427.3327.8226.6026.7726.77210,100
Jan 08, 202426.6627.7925.1027.4927.49140,700
Jan 05, 202426.9626.9625.5826.0026.0088,500
Jan 04, 202426.7727.7926.0927.2327.2372,200
Jan 03, 202424.2726.8124.2726.2526.25126,200
Jan 02, 202429.6530.3626.6826.6926.69186,800
Dec 29, 202331.4832.0027.5027.7427.74257,200
Dec 28, 202332.6032.6030.5131.4331.43184,600
Dec 27, 202330.8632.7530.8332.6032.60165,600
Dec 26, 202329.3429.7628.5629.6829.68148,200
Dec 22, 202328.3130.1627.6329.5229.52125,800
Dec 21, 202329.0729.0726.6828.1228.1286,500
Dec 20, 202327.5028.1526.4026.5026.50164,500
Dec 19, 202326.2526.9625.5526.4526.45136,900
Dec 18, 202324.6225.7024.2525.5825.5894,400
Dec 15, 202324.3724.7224.1024.6524.6557,000
Dec 15, 20230.051 Dividend
Dec 14, 202324.3025.0024.1024.7224.6797,500
Dec 13, 202322.3524.0021.8624.0023.95104,800
Dec 12, 202322.3322.5021.9522.3722.3271,100
Dec 11, 202323.5023.5021.7622.0221.97141,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...