Fidelity Disruptive Finance ETF (FDFF)

FDFF
🏛️ Vereinigte Staaten →
36.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 36.41 36.54 36.24 36.49 0.0M
2025-09-25 36.50 36.50 36.14 36.30 0.0M
2025-09-24 37.16 37.16 36.80 36.81 0.0M
2025-09-23 37.65 37.72 37.01 37.14 0.0M
2025-09-22 37.48 37.54 37.25 37.54 0.0M
2025-09-19 37.77 37.90 37.70 37.76 0.0M
2025-09-18 38.09 38.24 37.93 37.93 0.0M
2025-09-17 37.89 38.10 37.54 37.77 0.0M
2025-09-16 37.38 37.55 37.15 37.55 0.0M
2025-09-15 37.35 37.63 37.34 37.37 0.0M
2025-09-12 37.45 37.45 37.20 37.33 0.0M
2025-09-11 36.77 37.48 36.77 37.48 0.0M
2025-09-10 37.23 37.36 36.86 36.93 0.0M
2025-09-09 36.94 37.21 36.94 37.17 0.0M
2025-09-08 36.89 37.14 36.87 37.14 0.0M
2025-09-05 37.30 37.30 36.72 37.00 0.0M
2025-09-04 36.95 37.12 36.75 37.11 0.0M
2025-09-03 36.75 36.88 36.74 36.88 0.0M
2025-09-02 36.96 36.98 36.70 36.96 0.0M
2025-08-29 37.61 37.66 37.57 37.61 0.0M
2025-08-28 37.54 37.67 37.54 37.61 0.0M
2025-08-27 37.70 37.70 37.54 37.54 0.0M
2025-08-26 37.78 37.79 37.65 37.76 0.0M
2025-08-25 38.11 38.11 37.78 37.78 0.0M
2025-08-22 37.37 38.25 37.32 38.19 0.0M
2025-08-21 37.01 37.21 37.01 37.21 0.0M
2025-08-20 37.04 37.35 36.99 37.34 0.0M
2025-08-19 37.56 37.63 37.11 37.14 0.0M
2025-08-18 37.47 37.67 37.47 37.62 0.0M
2025-08-15 37.77 37.77 37.46 37.55 0.0M
2025-08-14 37.47 37.80 37.47 37.79 0.0M
2025-08-13 37.85 38.00 37.85 37.95 0.0M
2025-08-12 37.75 37.81 37.63 37.80 0.0M
2025-08-11 37.48 37.71 37.48 37.56 0.0M
2025-08-08 38.00 38.00 37.55 37.55 0.0M
2025-08-07 38.19 38.19 37.56 37.84 0.0M
2025-08-06 37.87 37.91 37.59 37.90 0.0M
2025-08-05 38.02 38.03 37.58 37.74 0.0M
2025-08-04 37.49 37.95 37.42 37.93 0.0M
2025-08-01 37.42 37.42 36.86 37.14 0.0M
2025-07-31 38.08 38.30 37.98 37.98 0.0M
2025-07-30 38.36 38.54 38.15 38.26 0.0M
2025-07-29 38.79 38.90 38.40 38.40 0.0M
2025-07-28 39.00 39.00 38.64 38.68 0.0M
2025-07-25 38.88 39.01 38.73 39.01 0.0M
2025-07-24 39.08 39.15 39.02 39.03 0.0M
2025-07-23 38.63 39.03 38.63 39.03 0.0M
2025-07-22 38.76 38.76 38.38 38.61 0.0M
2025-07-21 38.84 39.01 38.65 38.65 0.0M
2025-07-18 38.92 38.92 38.60 38.62 0.0M
2025-07-17 38.46 38.81 38.46 38.81 0.0M
2025-07-16 37.93 38.47 37.92 38.47 0.0M
2025-07-15 38.31 38.31 37.77 37.77 0.0M
2025-07-14 37.95 38.43 37.95 38.42 0.0M
2025-07-11 38.10 38.18 37.93 37.93 0.0M
2025-07-10 38.28 38.52 38.28 38.36 0.0M
2025-07-09 38.39 38.58 38.37 38.56 0.0M
2025-07-08 38.41 38.48 38.25 38.25 0.0M
2025-07-07 38.43 38.43 38.14 38.28 0.0M
2025-07-03 38.69 38.69 38.36 38.42 0.0M
2025-07-02 38.02 38.16 37.85 38.15 0.0M
2025-07-01 38.16 38.16 37.88 38.12 0.0M
2025-06-30 38.00 38.22 37.97 38.22 0.0M
2025-06-27 37.70 38.08 37.70 37.80 0.0M
2025-06-26 37.58 37.64 37.57 37.64 0.0M
2025-06-25 37.59 37.59 37.47 37.48 0.0M
2025-06-24 37.35 37.79 37.35 37.79 0.0M
2025-06-23 36.52 36.86 36.49 36.81 0.0M
2025-06-20 36.65 36.75 36.51 36.61 0.0M
2025-06-18 37.05 37.23 36.82 36.84 0.0M
2025-06-17 37.22 37.31 37.07 37.07 0.0M
2025-06-16 37.43 37.68 37.43 37.49 0.0M
2025-06-13 37.23 37.36 36.99 37.00 0.0M
2025-06-12 37.93 37.93 37.83 37.87 0.0M
2025-06-11 38.06 38.24 37.95 37.99 0.0M
2025-06-10 37.94 38.00 37.88 37.93 0.0M
2025-06-09 38.02 38.10 37.84 37.84 0.0M
2025-06-06 37.91 38.04 37.88 38.04 0.0M
2025-06-05 37.79 37.84 37.58 37.58 0.0M
2025-06-04 37.46 37.55 37.46 37.49 0.0M
2025-06-03 37.06 37.40 37.06 37.34 0.0M
2025-06-02 37.07 37.40 37.07 37.40 0.0M
2025-05-30 37.24 37.39 36.96 37.35 0.0M
2025-05-29 37.28 37.32 37.07 37.24 0.0M
2025-05-28 37.14 37.23 37.01 37.01 0.0M
2025-05-27 37.23 37.31 37.15 37.19 0.0M
2025-05-23 36.52 36.98 36.52 36.89 0.0M
2025-05-22 36.88 37.13 36.88 37.03 0.0M
2025-05-21 37.38 37.38 36.77 36.82 0.0M
2025-05-20 37.73 37.73 37.52 37.52 0.0M
2025-05-19 37.31 37.92 37.13 37.92 0.0M
2025-05-16 37.54 37.64 37.50 37.52 0.0M
2025-05-15 37.22 37.41 37.20 37.41 0.0M
2025-05-14 37.45 37.47 37.26 37.26 0.0M
2025-05-13 37.34 37.51 37.29 37.29 0.0M
2025-05-12 37.26 37.26 36.87 37.06 0.0M
2025-05-09 36.51 36.60 36.44 36.50 0.0M
2025-05-08 36.26 36.55 36.25 36.25 0.0M
2025-05-07 35.89 35.99 35.83 35.99 0.0M
2025-05-06 35.41 35.66 35.41 35.49 0.0M
2025-05-05 35.71 35.75 35.57 35.57 0.0M
2025-05-02 35.59 35.59 35.54 35.58 0.0M
2025-05-01 34.94 35.56 34.94 35.15 0.0M
2025-04-30 34.67 35.36 34.67 35.12 0.0M
2025-04-29 35.04 35.38 34.98 35.34 0.0M
2025-04-28 35.07 35.07 34.78 35.05 0.0M
2025-04-25 34.81 35.00 34.81 34.93 0.0M
2025-04-24 34.26 34.94 34.26 34.91 0.0M
2025-04-23 34.97 35.15 34.37 34.45 0.0M
2025-04-22 33.85 34.02 33.85 34.02 0.0M
2025-04-21 33.36 33.36 32.64 32.93 0.0M
2025-04-17 33.44 33.75 33.41 33.49 0.0M
2025-04-16 33.34 33.70 33.12 33.32 0.0M
2025-04-15 33.85 33.90 33.76 33.76 0.0M
2025-04-14 33.26 33.54 33.16 33.39 0.0M
2025-04-11 32.09 33.00 32.05 32.92 0.0M
2025-04-10 32.37 32.64 31.84 32.39 0.0M
2025-04-09 30.42 33.41 30.20 33.41 0.0M
2025-04-08 30.68 32.13 30.14 30.40 0.0M
2025-04-07 29.92 31.76 29.92 30.84 0.0M
2025-04-04 32.43 32.43 31.31 31.40 0.0M
2025-04-03 34.12 34.42 33.74 33.74 0.0M
2025-04-02 35.15 35.66 35.15 35.62 0.0M
2025-04-01 34.91 35.10 34.86 35.08 0.0M
2025-03-31 34.41 34.91 34.41 34.91 0.0M
2025-03-28 35.54 35.54 34.84 34.91 0.0M
2025-03-27 35.42 35.75 35.38 35.61 0.0M
2025-03-26 36.19 36.19 35.55 35.65 0.0M
2025-03-25 36.15 36.28 36.07 36.14 0.0M
2025-03-24 35.57 36.08 35.57 35.96 0.0M
2025-03-21 35.08 35.38 35.08 35.31 0.0M
2025-03-20 35.08 35.60 35.08 35.45 0.0M
2025-03-19 34.78 35.59 34.78 35.39 0.0M
2025-03-18 34.78 34.85 34.59 34.85 0.0M
2025-03-17 34.30 34.97 34.30 34.87 0.0M
2025-03-14 34.31 34.43 34.29 34.43 0.0M
2025-03-13 34.01 34.01 33.34 33.59 0.0M
2025-03-12 34.19 34.19 33.90 34.07 0.0M
2025-03-11 33.85 33.87 33.47 33.75 0.0M
2025-03-10 34.44 34.44 33.56 33.87 0.0M
2025-03-07 34.93 35.13 34.30 35.10 0.0M
2025-03-06 35.52 35.64 34.95 35.03 0.0M
2025-03-05 35.43 36.00 35.34 36.00 0.0M
2025-03-04 35.80 35.86 34.93 35.39 0.0M
2025-03-03 36.78 36.99 36.09 36.22 0.0M
2025-02-28 36.11 36.54 36.11 36.54 0.0M
2025-02-27 36.77 36.93 36.31 36.37 0.0M
2025-02-26 36.03 36.70 36.02 36.51 0.0M
2025-02-25 37.15 37.28 36.59 36.97 0.0M
2025-02-24 37.63 37.63 36.98 37.15 0.0M
2025-02-21 38.23 38.23 37.28 37.38 0.0M
2025-02-20 39.11 39.11 38.29 38.51 0.0M
2025-02-19 39.17 39.17 38.96 39.04 0.0M
2025-02-18 39.36 39.37 39.20 39.33 0.0M
2025-02-14 39.01 39.10 38.95 39.06 0.0M
2025-02-13 38.75 39.00 38.66 39.00 0.0M
2025-02-12 38.18 38.46 38.11 38.46 0.0M
2025-02-11 38.72 38.72 38.34 38.49 0.0M
2025-02-10 38.85 38.94 38.73 38.91 0.0M
2025-02-07 39.05 39.08 38.80 38.84 0.0M
2025-02-06 39.20 39.32 39.13 39.14 0.0M
2025-02-05 38.95 39.20 38.95 39.19 0.0M
2025-02-04 38.92 39.08 38.87 38.90 0.0M
2025-02-03 38.50 39.00 38.39 38.93 0.0M
2025-01-31 39.59 39.70 39.21 39.24 0.0M
2025-01-30 39.58 39.78 39.41 39.55 0.0M
2025-01-29 38.87 39.13 38.85 39.00 0.0M
2025-01-28 38.87 39.04 38.86 38.94 0.0M
2025-01-27 38.25 38.65 38.25 38.63 0.0M
2025-01-24 38.52 38.79 38.51 38.61 0.0M
2025-01-23 38.25 38.53 38.25 38.52 0.0M
2025-01-22 38.22 38.33 38.21 38.26 0.0M
2025-01-21 37.86 38.17 37.86 38.15 0.0M
2025-01-17 37.78 37.89 37.72 37.80 0.0M
2025-01-16 37.21 37.49 37.21 37.46 0.0M
2025-01-15 37.33 37.33 37.05 37.24 0.0M
2025-01-14 36.18 36.31 35.99 36.31 0.0M
2025-01-13 35.38 35.74 35.19 35.69 0.0M
2025-01-10 36.54 37.39 35.86 35.89 0.0M
2025-01-08 36.71 36.81 36.61 36.79 0.0M
2025-01-07 37.53 37.70 36.79 36.87 0.0M
2025-01-06 37.78 37.81 37.51 37.55 0.0M
2025-01-03 37.28 37.54 37.23 37.54 0.0M
2025-01-02 37.22 37.22 36.80 36.91 0.0M