ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FDIG Fidelity Crypto Industry and Digital Payments ETF

30.60
-0.12 (-0.39%)
Jun 18 2024 - Closed
Delayed by 15 minutes

FDIG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 30.20 -0.52 -1.69% 30.26 30.62 29.70 57,697
Jun 17 2024 30.72 1.04 3.50% 30.03 31.13 29.00 55,302
Jun 14 2024 29.68 -0.35 -1.17% 30.13 30.62 29.21 36,729
Jun 13 2024 30.03 0.33 1.11% 30.44 30.92 29.206 34,203
Jun 12 2024 29.70 1.20 4.21% 29.48 30.3799 29.355 158,831
Jun 11 2024 28.50 0.17 0.60% 27.36 28.50 26.515 33,733
Jun 10 2024 28.33 0.29 1.03% 27.53 28.50 27.35 96,211
Jun 07 2024 28.04 -0.57 -1.99% 29.79 29.79 27.74 49,909
Jun 06 2024 28.61 0.73 2.62% 27.87 29.00 27.87 70,473
Jun 05 2024 27.88 0.54 1.98% 27.70 27.89 26.7671 48,335
Jun 04 2024 27.34 1.38 5.32% 26.13 27.58 26.13 48,998
Jun 03 2024 25.96 0.32 1.25% 26.25 26.92 25.65 29,297
May 31 2024 25.64 -0.42 -1.61% 26.53 26.5399 25.2845 25,080
May 30 2024 26.06 -0.28 -1.06% 26.34 26.775 26.06 21,224
May 29 2024 26.34 -0.49 -1.83% 26.36 26.63 26.0738 16,345
May 28 2024 26.83 0.29 1.09% 26.63 27.34 26.16 37,396
May 24 2024 26.54 1.13 4.45% 25.71 26.88 25.555 27,232
May 23 2024 25.41 -1.43 -5.33% 26.98 27.00 25.35 37,076
May 22 2024 26.84 0.51 1.94% 26.44 27.7699 26.44 28,570
May 21 2024 26.33 -0.32 -1.20% 26.76 26.87 26.27 27,117
May 20 2024 26.65 1.67 6.69% 24.98 26.7297 24.55 150,107
May 17 2024 24.98 -0.20 -0.79% 25.46 25.785 24.8092 18,744
May 16 2024 25.18 -0.44 -1.73% 25.50 25.77 25.00 19,663
May 15 2024 25.6222 1.41 5.83% 24.73 25.6222 24.3105 41,694
May 14 2024 24.21 -0.05 -0.21% 23.89 24.415 23.76 32,709
May 13 2024 24.26 0.11 0.46% 24.61 24.98 24.1001 33,017
May 10 2024 24.15 -1.01 -4.01% 25.59 25.59 24.15 38,004
May 09 2024 25.16 0.15 0.60% 25.01 25.6599 24.916 15,304
May 08 2024 25.01 -0.15 -0.60% 24.73 25.28 24.3602 47,429
May 07 2024 25.16 -1.01 -3.86% 26.17 26.17 25.13 18,690
May 06 2024 26.17 1.15 4.60% 25.50 26.56 25.50 28,949
May 03 2024 25.02 0.04 0.16% 25.54 25.82 24.73 43,637
May 02 2024 24.98 1.18 4.96% 24.45 24.98 23.9746 81,675
May 01 2024 23.80 -0.09 -0.38% 23.66 24.815 23.3702 23,164
Apr 30 2024 23.89 -1.50 -5.91% 24.80 25.00 23.88 38,380
Apr 29 2024 25.39 -1.09 -4.12% 26.48 26.48 25.353 36,831
Apr 26 2024 26.48 0.25 0.95% 26.23 26.7799 26.1102 21,051
Apr 25 2024 26.23 -0.54 -2.02% 25.63 26.32 25.06 73,855
Apr 24 2024 26.77 -0.64 -2.33% 27.19 27.7999 26.49 30,445
Apr 23 2024 27.41 1.02 3.87% 26.08 27.50 25.9327 49,341
Apr 22 2024 26.39 1.94 7.93% 25.01 26.39 24.68 48,265
Apr 19 2024 24.45 0.35 1.45% 24.39 24.64 23.89 37,790
Apr 18 2024 24.10 0.88 3.79% 23.22 24.58 23.22 46,283
Apr 17 2024 23.22 -0.25 -1.07% 23.39 23.96 22.89 93,039
Apr 16 2024 23.47 -0.22 -0.93% 23.50 23.50 22.71 48,937
Apr 15 2024 23.69 -1.09 -4.40% 25.01 25.17 23.60 53,874
Apr 12 2024 24.78 -1.61 -6.10% 25.90 26.156 24.68 98,576
Apr 11 2024 26.39 0.30 1.15% 26.17 26.39 25.40 73,199
Apr 10 2024 26.09 -0.20 -0.76% 26.00 26.3255 25.5108 58,476
Apr 09 2024 26.29 -0.76 -2.81% 26.81 26.81 26.00 59,769
Apr 08 2024 27.05 0.45 1.69% 27.95 27.95 26.51 42,517
Apr 05 2024 26.60 -0.64 -2.35% 26.70 27.30 26.4195 31,204
Apr 04 2024 27.24 -0.27 -0.98% 27.93 28.33 26.96 29,917
Apr 03 2024 27.51 0.35 1.29% 27.22 27.89 27.0701 71,755
Apr 02 2024 27.16 -1.44 -5.03% 27.43 27.7282 26.81 46,086
Apr 01 2024 28.60 -0.84 -2.85% 29.44 29.88 28.22 153,835
Mar 28 2024 29.44 0.31 1.06% 29.99 30.9233 29.44 78,202
Mar 27 2024 29.13 -0.19 -0.65% 29.93 29.99 28.51 83,027
Mar 26 2024 29.32 -0.23 -0.78% 29.66 29.9899 28.78 73,191
Mar 25 2024 29.55 1.54 5.50% 28.58 29.87 28.50 95,916
Mar 22 2024 28.01 -1.23 -4.21% 28.59 28.85 27.8448 98,971
Mar 21 2024 29.24 0.14 0.48% 29.10 29.87 28.74 90,305

Your Recent History

Delayed Upgrade Clock