Skip to main content

Fidelity Crypto Industry and Digital Payments ETF (NQ: FDIG )

34.22 +0.53 (+1.57%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 32.00 33.91 31.73 33.69 35,175 +1.69(+5.28%)
Jul 18, 2024 34.77 34.77 31.68 32.00 47,048 -2.53(-7.33%)
Jul 17, 2024 34.69 35.99 33.51 34.53 48,402 -0.72(-2.04%)
Jul 16, 2024 33.68 35.46 33.50 35.25 56,732 +1.75(+5.22%)
Jul 15, 2024 31.99 33.60 31.72 33.50 69,086 +2.72(+8.84%)
Jul 12, 2024 29.45 30.98 29.24 30.78 78,395 +1.57(+5.37%)
Jul 11, 2024 29.80 30.77 29.14 29.21 75,737 -0.59(-1.98%)
Jul 10, 2024 30.14 30.19 29.35 29.80 81,869 -0.22(-0.73%)
Jul 09, 2024 31.00 31.25 29.67 30.02 22,255 -0.84(-2.72%)
Jul 08, 2024 31.20 31.85 30.52 30.86 58,172 +0.08(+0.26%)
Jul 05, 2024 30.00 30.88 28.88 30.78 90,449 -0.20(-0.65%)
Jul 03, 2024 30.51 31.04 30.21 30.98 33,299 -0.02(-0.06%)
Jul 02, 2024 30.90 31.24 30.44 31.00 42,730 +0.14(+0.45%)
Jul 01, 2024 30.65 31.15 29.83 30.86 34,717 +1.35(+4.57%)
Jun 28, 2024 29.70 29.70 29.10 29.51 16,175 -0.26(-0.87%)
Jun 27, 2024 30.00 30.29 29.18 29.77 11,770 +0.55(+1.88%)
Jun 26, 2024 29.48 30.49 29.22 29.22 43,910 -0.68(-2.27%)
Jun 25, 2024 29.24 30.17 28.91 29.90 126,179 +1.27(+4.44%)
Jun 24, 2024 29.00 29.10 28.00 28.63 132,858 -0.78(-2.65%)
Jun 21, 2024 30.27 30.28 28.75 29.41 52,072 -1.57(-5.07%)
Jun 20, 2024 30.61 31.49 30.15 30.98 73,813 +0.78(+2.58%)
Jun 18, 2024 30.26 30.62 29.70 30.20 57,697 -0.52(-1.69%)
Jun 17, 2024 30.03 31.13 29.00 30.72 55,302 +1.04(+3.50%)
Jun 14, 2024 30.13 30.62 29.21 29.68 36,729 -0.35(-1.17%)
Jun 13, 2024 30.44 30.92 29.21 30.03 34,203 +0.33(+1.11%)
Jun 12, 2024 29.48 30.38 29.36 29.70 158,834 +1.20(+4.21%)
Jun 11, 2024 27.36 28.50 26.52 28.50 33,735 +0.17(+0.60%)
Jun 10, 2024 27.53 28.50 27.35 28.33 96,211 +0.29(+1.03%)
Jun 07, 2024 29.79 29.79 27.74 28.04 49,911 -0.57(-1.99%)
Jun 06, 2024 27.87 29.00 27.87 28.61 70,474 +0.73(+2.62%)
Jun 05, 2024 27.70 27.89 26.77 27.88 48,335 +0.54(+1.98%)
Jun 04, 2024 26.13 27.58 26.13 27.34 48,998 +1.38(+5.32%)
Jun 03, 2024 26.25 26.92 25.65 25.96 29,313 +0.32(+1.25%)
May 31, 2024 26.53 26.54 25.28 25.64 25,080 -0.42(-1.61%)
May 30, 2024 26.34 26.77 26.06 26.06 21,224 -0.28(-1.06%)
May 29, 2024 26.36 26.63 26.07 26.34 16,345 -0.49(-1.83%)
May 28, 2024 26.63 27.34 26.16 26.83 37,400 +0.29(+1.09%)
May 24, 2024 25.71 26.88 25.55 26.54 27,353 +1.13(+4.45%)
May 23, 2024 26.98 26.98 25.35 25.41 37,076 -1.43(-5.33%)
May 22, 2024 26.44 27.77 26.44 26.84 28,570 +0.51(+1.94%)
May 21, 2024 26.76 26.87 26.27 26.33 27,117 -0.32(-1.20%)
May 20, 2024 24.98 26.73 24.55 26.65 150,107 +1.67(+6.69%)
May 17, 2024 25.46 25.79 24.81 24.98 18,744 -0.20(-0.79%)
May 16, 2024 25.50 25.77 25.00 25.18 19,665 -0.44(-1.73%)
May 15, 2024 24.73 25.62 24.31 25.62 41,694 +1.41(+5.83%)
May 14, 2024 23.89 24.41 23.76 24.21 32,809 -0.05(-0.21%)
May 13, 2024 24.61 24.98 24.10 24.26 33,027 +0.11(+0.46%)
May 10, 2024 25.59 25.59 24.15 24.15 38,004 -1.01(-4.01%)
May 09, 2024 25.01 25.66 24.92 25.16 15,304 +0.15(+0.60%)
May 08, 2024 24.73 25.28 24.36 25.01 47,429 -0.15(-0.60%)
May 07, 2024 26.17 26.17 25.13 25.16 18,790 -1.01(-3.86%)
May 06, 2024 25.50 26.56 25.50 26.17 28,951 +1.15(+4.60%)
May 03, 2024 25.54 25.82 24.73 25.02 43,637 +0.04(+0.16%)
May 02, 2024 24.45 24.98 23.97 24.98 81,675 +1.18(+4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.