Fidelity Disruptive Medicine ETF (NQ: FMED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	23.91	23.91	23.62	23.72	6,719	-0.22(-0.92%)
May 24, 2024	23.93	24.00	23.93	23.94	2,803	+0.09(+0.38%)
May 23, 2024	24.07	24.12	23.80	23.85	15,732	-0.56(-2.29%)
May 22, 2024	24.34	24.53	24.34	24.41	7,327	-0.03(-0.14%)
May 21, 2024	24.56	24.56	24.42	24.44	4,936	-0.10(-0.39%)
May 20, 2024	24.52	24.62	24.51	24.54	6,322	-0.01(-0.04%)
May 17, 2024	24.53	24.55	24.42	24.55	3,676	-0.08(-0.33%)
May 16, 2024	24.66	24.66	24.57	24.63	2,387	-0.01(-0.04%)
May 15, 2024	24.35	24.71	24.35	24.64	1,434	+0.35(+1.43%)
May 14, 2024	24.16	24.35	24.15	24.29	10,035	+0.23(+0.95%)
May 13, 2024	24.30	24.30	24.06	24.06	3,133	-0.16(-0.68%)
May 10, 2024	24.52	24.54	24.18	24.23	4,913	-0.25(-1.02%)
May 09, 2024	24.28	24.48	24.28	24.48	18,058	+0.23(+0.94%)
May 08, 2024	24.55	24.55	24.23	24.25	3,142	-0.63(-2.51%)
May 07, 2024	24.72	24.92	24.71	24.88	4,559	+0.20(+0.81%)
May 06, 2024	24.67	24.70	24.53	24.68	5,589	+0.08(+0.31%)
May 03, 2024	24.55	24.70	24.55	24.60	4,525	+0.21(+0.87%)
May 02, 2024	24.34	24.40	24.34	24.39	3,952	+0.26(+1.10%)
May 01, 2024	23.91	24.36	23.85	24.12	2,892	+0.23(+0.98%)
Apr 30, 2024	23.98	24.01	23.89	23.89	8,426	-0.24(-1.00%)
Apr 29, 2024	23.93	24.21	23.93	24.13	10,231	+0.18(+0.76%)
Apr 26, 2024	23.82	23.99	23.82	23.95	7,004	+0.12(+0.51%)
Apr 25, 2024	24.01	24.01	23.63	23.83	5,853	-0.28(-1.15%)
Apr 24, 2024	24.15	24.24	24.00	24.10	2,831	-0.00(-0.02%)
Apr 23, 2024	23.79	24.17	23.79	24.11	3,666	+0.49(+2.09%)
Apr 22, 2024	23.66	23.70	23.54	23.61	2,931	+0.11(+0.46%)
Apr 19, 2024	23.61	23.74	23.39	23.51	5,950	-0.12(-0.51%)
Apr 18, 2024	23.72	23.85	23.61	23.63	5,153	-0.18(-0.77%)
Apr 17, 2024	23.90	23.99	23.80	23.81	4,139	-0.14(-0.61%)
Apr 16, 2024	24.05	24.07	23.93	23.95	13,031	-0.11(-0.44%)
Apr 15, 2024	24.62	24.62	24.00	24.06	9,394	-0.32(-1.31%)
Apr 12, 2024	24.69	24.69	24.30	24.38	5,585	-0.43(-1.73%)
Apr 11, 2024	24.87	25.00	24.74	24.81	6,300	-0.10(-0.39%)
Apr 10, 2024	24.92	24.94	24.76	24.91	3,838	-0.30(-1.18%)
Apr 09, 2024	25.05	25.20	25.05	25.20	1,945	+0.32(+1.28%)
Apr 08, 2024	24.80	24.94	24.77	24.89	8,329	+0.12(+0.50%)
Apr 05, 2024	24.45	24.79	24.42	24.76	7,009	+0.31(+1.27%)
Apr 04, 2024	24.88	24.93	24.41	24.45	5,547	-0.26(-1.05%)
Apr 03, 2024	24.59	24.77	24.59	24.71	2,640	+0.07(+0.29%)
Apr 02, 2024	25.00	25.00	24.60	24.64	4,706	-0.66(-2.59%)
Apr 01, 2024	25.52	25.52	25.17	25.29	5,268	-0.23(-0.89%)
Mar 28, 2024	25.49	25.63	25.47	25.52	5,136	+0.11(+0.43%)
Mar 27, 2024	25.28	25.44	25.09	25.41	5,144	+0.32(+1.28%)
Mar 26, 2024	24.93	25.13	24.93	25.09	5,509	+0.17(+0.66%)
Mar 25, 2024	25.07	25.17	24.89	24.93	4,381	-0.07(-0.30%)
Mar 22, 2024	25.12	25.12	24.93	25.00	2,709	-0.12(-0.47%)
Mar 21, 2024	25.13	25.27	25.12	25.12	4,481	+0.07(+0.27%)
Mar 20, 2024	25.05	25.05	24.97	25.05	8,319	-0.03(-0.13%)
Mar 19, 2024	24.81	25.10	24.81	25.08	2,266	+0.35(+1.42%)
Mar 18, 2024	24.81	24.86	24.63	24.73	6,635	+0.00(+0.00%)
Mar 15, 2024	24.73	24.76	24.66	24.73	3,562	-0.01(-0.05%)
Mar 14, 2024	25.01	25.01	24.58	24.74	3,031	-0.24(-0.95%)
Mar 13, 2024	25.05	25.15	24.98	24.98	3,673	-0.13(-0.53%)
Mar 12, 2024	25.05	25.13	25.05	25.11	3,526	+0.10(+0.41%)
Mar 11, 2024	25.26	25.34	25.01	25.01	7,290	-0.30(-1.19%)
Mar 08, 2024	25.45	25.52	25.31	25.31	3,033	-0.11(-0.42%)
Mar 07, 2024	25.12	25.47	25.12	25.42	6,883	+0.37(+1.49%)
Mar 06, 2024	25.09	25.18	25.05	25.05	3,310	+0.13(+0.50%)
Mar 05, 2024	25.15	25.15	24.92	24.92	6,011	-0.31(-1.23%)
Mar 04, 2024	25.25	25.33	25.21	25.23	3,394	-0.11(-0.43%)
Mar 01, 2024	25.15	25.39	25.15	25.34	3,258	+0.19(+0.76%)
Feb 29, 2024	25.59	25.68	25.15	25.15	4,562	-0.30(-1.18%)
Feb 28, 2024	25.39	25.48	25.34	25.45	6,848	-0.16(-0.61%)
Feb 27, 2024	25.34	25.64	25.31	25.61	5,424	+0.46(+1.81%)
Feb 26, 2024	25.08	25.21	25.08	25.15	6,713	+0.01(+0.04%)
Feb 23, 2024	25.24	25.24	25.12	25.14	4,319	-0.06(-0.24%)
Feb 22, 2024	25.01	25.20	25.01	25.20	2,254	+0.24(+0.96%)
Feb 21, 2024	24.91	24.97	24.78	24.96	8,811	-0.05(-0.19%)
Feb 20, 2024	25.03	25.04	24.96	25.01	3,711	-0.09(-0.37%)
Feb 16, 2024	25.18	25.39	25.10	25.10	6,935	-0.05(-0.20%)
Feb 15, 2024	25.01	25.17	24.99	25.15	7,383	+0.10(+0.40%)
Feb 14, 2024	24.79	25.07	24.78	25.05	18,685	+0.35(+1.42%)
Feb 13, 2024	24.95	24.95	24.50	24.70	16,119	-0.50(-1.98%)
Feb 12, 2024	24.94	25.20	24.94	25.20	17,296	+0.19(+0.76%)
Feb 09, 2024	24.96	25.07	24.96	25.01	5,881	+0.06(+0.24%)
Feb 08, 2024	24.78	24.98	24.78	24.95	8,448	+0.15(+0.60%)
Feb 07, 2024	24.91	24.91	24.79	24.80	8,846	-0.08(-0.32%)
Feb 06, 2024	24.53	24.88	24.53	24.88	3,329	+0.38(+1.55%)
Feb 05, 2024	24.49	24.57	24.34	24.50	7,700	-0.03(-0.11%)
Feb 02, 2024	24.49	24.55	24.34	24.53	10,509	+0.04(+0.16%)
Feb 01, 2024	24.09	24.50	24.09	24.49	1,317	+0.36(+1.49%)
Jan 31, 2024	24.28	24.52	24.13	24.13	2,133	-0.02(-0.10%)
Jan 30, 2024	24.28	24.28	24.12	24.16	3,476	-0.21(-0.88%)
Jan 29, 2024	24.06	24.40	24.06	24.37	6,536	+0.24(+1.00%)
Jan 26, 2024	24.19	24.25	24.11	24.13	7,962	+0.16(+0.66%)
Jan 25, 2024	24.03	24.03	23.81	23.97	2,776	+0.04(+0.18%)
Jan 24, 2024	24.37	24.37	23.93	23.93	4,170	-0.31(-1.29%)
Jan 23, 2024	24.21	24.24	24.03	24.24	4,734	+0.06(+0.27%)
Jan 22, 2024	23.87	24.22	23.87	24.18	5,260	+0.34(+1.43%)
Jan 19, 2024	23.86	23.86	23.72	23.84	1,733	+0.03(+0.14%)
Jan 18, 2024	23.69	23.82	23.59	23.80	3,055	-0.06(-0.27%)
Jan 17, 2024	23.96	23.96	23.74	23.87	6,096	-0.09(-0.39%)
Jan 16, 2024	23.91	24.01	23.90	23.96	6,145	-0.11(-0.45%)
Jan 12, 2024	24.22	24.30	24.07	24.07	9,312	-0.23(-0.95%)
Jan 11, 2024	24.47	24.47	24.16	24.30	3,594	-0.16(-0.65%)
Jan 10, 2024	24.44	24.50	24.24	24.46	6,594	+0.07(+0.27%)
Jan 09, 2024	24.36	24.49	24.36	24.39	2,718	-0.02(-0.07%)
Jan 08, 2024	23.75	24.44	23.75	24.41	7,914	+0.66(+2.78%)
Jan 05, 2024	23.73	23.77	23.59	23.75	5,127	-0.09(-0.38%)
Jan 04, 2024	23.73	23.88	23.73	23.84	6,107	+0.23(+0.95%)
Jan 03, 2024	24.09	24.09	23.61	23.61	5,733	-0.57(-2.37%)
Jan 02, 2024	24.32	24.39	24.09	24.19	4,006	-0.03(-0.13%)
Dec 29, 2023	24.48	24.48	24.21	24.22	4,546	-0.11(-0.45%)
Dec 28, 2023	24.41	24.43	24.30	24.33	7,313	+0.01(+0.03%)
Dec 27, 2023	24.13	24.32	24.13	24.32	8,279	+0.43(+1.78%)
Dec 26, 2023	23.75	23.93	23.74	23.89	3,279	+0.36(+1.51%)
Dec 22, 2023	23.61	23.61	23.49	23.54	5,638	+0.15(+0.63%)
Dec 21, 2023	23.22	23.39	23.22	23.39	2,644	+0.57(+2.51%)
Dec 20, 2023	23.38	23.38	22.82	22.82	4,655	-0.74(-3.14%)
Dec 19, 2023	23.22	23.56	23.22	23.56	6,951	+0.34(+1.46%)
Dec 18, 2023	23.21	23.32	23.19	23.22	8,116	-0.11(-0.45%)
Dec 15, 2023	23.49	23.49	23.28	23.33	5,380	-0.16(-0.70%)
Dec 14, 2023	23.23	23.60	23.23	23.49	8,402	+0.38(+1.64%)
Dec 13, 2023	22.47	23.12	22.47	23.11	7,882	+0.74(+3.31%)
Dec 12, 2023	22.20	22.45	22.07	22.37	7,918	+0.30(+1.36%)
Dec 11, 2023	22.09	22.11	21.88	22.07	4,071	+0.02(+0.09%)
Dec 08, 2023	22.11	22.26	22.00	22.05	6,369	-0.04(-0.20%)
Dec 07, 2023	22.00	22.12	21.95	22.09	5,139	+0.13(+0.61%)
Dec 06, 2023	21.95	22.03	21.95	21.96	4,324	+0.17(+0.77%)
Dec 05, 2023	21.94	21.94	21.72	21.79	5,898	-0.15(-0.68%)
Dec 04, 2023	21.84	21.95	21.84	21.94	14,697	+0.10(+0.46%)
Dec 01, 2023	21.55	21.84	21.40	21.84	6,159	+0.33(+1.53%)
Nov 30, 2023	21.38	21.64	21.38	21.51	45,577	+0.12(+0.57%)
Nov 29, 2023	21.40	21.58	21.39	21.39	6,106	+0.09(+0.41%)
Nov 28, 2023	21.39	21.42	21.27	21.30	4,614	-0.24(-1.11%)
Nov 27, 2023	21.58	21.62	21.54	21.54	4,957	-0.13(-0.60%)
Nov 24, 2023	21.56	21.72	21.56	21.67	1,170	+0.13(+0.60%)
Nov 22, 2023	21.38	21.60	21.38	21.54	2,879	+0.16(+0.75%)
Nov 21, 2023	21.44	21.46	21.38	21.38	3,771	-0.02(-0.09%)
Nov 20, 2023	21.22	21.47	21.22	21.40	6,585	+0.17(+0.82%)
Nov 17, 2023	21.23	21.29	21.14	21.23	10,447	+0.15(+0.69%)
Nov 16, 2023	21.15	21.16	20.92	21.08	21,295	-0.12(-0.57%)
Nov 15, 2023	21.19	21.45	21.14	21.20	32,332	+0.13(+0.62%)
Nov 14, 2023	21.00	21.11	21.00	21.07	1,979	+0.60(+2.93%)
Nov 13, 2023	20.34	20.49	20.34	20.47	3,737	+0.23(+1.14%)
Nov 10, 2023	20.11	20.24	19.96	20.24	4,199	+0.07(+0.36%)
Nov 09, 2023	20.78	20.78	20.17	20.17	7,667	-0.55(-2.66%)
Nov 08, 2023	20.94	20.94	20.63	20.72	1,188	-0.19(-0.91%)
Nov 07, 2023	20.76	20.98	20.73	20.91	3,890	-0.03(-0.14%)
Nov 06, 2023	21.13	21.15	20.94	20.94	6,079	-0.15(-0.71%)
Nov 03, 2023	21.07	21.15	20.98	21.09	2,519	+0.50(+2.43%)
Nov 02, 2023	20.50	20.70	20.50	20.59	4,645	+0.25(+1.25%)
Nov 01, 2023	20.19	20.34	20.14	20.34	6,290	+0.07(+0.32%)
Oct 31, 2023	19.96	20.27	19.96	20.27	2,157	+0.32(+1.60%)
Oct 30, 2023	20.08	20.08	19.88	19.95	2,211	-0.05(-0.25%)
Oct 27, 2023	20.28	20.28	19.96	20.00	2,368	-0.20(-0.99%)
Oct 26, 2023	20.39	20.39	20.20	20.20	5,154	-0.21(-1.03%)
Oct 25, 2023	20.43	20.43	20.41	20.41	676	-0.49(-2.34%)
Oct 24, 2023	20.98	20.98	20.88	20.90	9,424	+0.08(+0.40%)
Oct 23, 2023	20.95	20.95	20.82	20.82	1,348	-0.18(-0.87%)
Oct 20, 2023	21.15	21.17	21.00	21.00	2,145	-0.15(-0.73%)
Oct 19, 2023	21.40	21.40	21.15	21.15	6,789	-0.23(-1.05%)
Oct 18, 2023	21.49	21.49	21.37	21.38	1,703	-0.25(-1.16%)
Oct 17, 2023	21.49	21.78	21.49	21.63	5,336	+0.13(+0.60%)
Oct 16, 2023	21.39	21.55	21.40	21.50	5,570	+0.24(+1.13%)
Oct 13, 2023	21.18	21.28	21.18	21.26	3,611	+0.07(+0.33%)
Oct 12, 2023	21.69	21.74	21.18	21.19	4,512	-0.58(-2.66%)
Oct 11, 2023	22.22	22.22	21.71	21.77	5,039	-0.33(-1.49%)
Oct 10, 2023	22.00	22.19	22.00	22.10	3,413	+0.21(+0.96%)
Oct 09, 2023	21.76	21.89	21.76	21.89	539	-0.02(-0.09%)
Oct 06, 2023	21.60	21.97	21.57	21.91	3,759	+0.21(+0.99%)
Oct 05, 2023	21.55	21.70	21.44	21.70	596	+0.16(+0.72%)
Oct 04, 2023	21.57	21.57	21.39	21.54	2,206	-0.03(-0.14%)
Oct 03, 2023	21.73	21.73	21.57	21.57	1,270	-0.32(-1.46%)
Oct 02, 2023	22.15	22.15	21.73	21.89	4,806	-0.24(-1.09%)
Sep 29, 2023	22.14	22.20	22.13	22.13	709	-0.13(-0.59%)
Sep 28, 2023	22.26	22.26	22.26	22.26	163	+0.25(+1.13%)
Sep 27, 2023	22.02	22.03	21.86	22.01	4,036	+0.03(+0.15%)
Sep 26, 2023	21.91	22.07	21.91	21.98	16,381	-0.12(-0.54%)
Sep 25, 2023	22.06	22.12	22.03	22.10	4,860	+0.03(+0.14%)
Sep 22, 2023	22.18	22.22	22.07	22.07	1,444	-0.11(-0.50%)
Sep 21, 2023	22.30	22.30	22.18	22.18	10,109	-0.46(-2.03%)
Sep 20, 2023	22.86	22.86	22.64	22.64	2,208	-0.13(-0.57%)
Sep 19, 2023	22.69	22.84	22.67	22.77	365,385	-0.09(-0.39%)
Sep 18, 2023	23.10	23.10	22.85	22.86	10,753	-0.21(-0.91%)
Sep 15, 2023	23.24	23.24	23.07	23.07	2,017	-0.17(-0.73%)
Sep 14, 2023	23.32	23.41	23.24	23.24	10,140	-0.15(-0.64%)
Sep 13, 2023	23.36	23.39	23.36	23.39	1,305	+0.02(+0.06%)
Sep 12, 2023	23.56	23.56	23.38	23.38	2,112	-0.25(-1.04%)
Sep 11, 2023	23.44			23.62	8,478	-0.13(-0.55%)
Sep 05, 2023				23.75	0	-0.29(-1.22%)
Sep 01, 2023	23.90	24.04	23.90	24.04	4,812	+0.17(+0.73%)
Aug 31, 2023	24.08	24.15	23.87	23.87	2,656	-0.19(-0.79%)
Aug 30, 2023	24.17	24.17	24.06	24.06	2,095	+0.18(+0.77%)
Aug 29, 2023	23.44	23.88	23.44	23.88	3,412	+0.36(+1.54%)
Aug 28, 2023	23.54	23.62	23.50	23.52	2,421	+0.15(+0.63%)
Aug 25, 2023	23.24	23.42	23.10	23.37	3,223	+0.19(+0.81%)
Aug 24, 2023	23.31	23.38	23.17	23.18	6,186	-0.21(-0.88%)
Aug 23, 2023	23.39	23.40	23.39	23.39	799	+0.08(+0.34%)
Aug 22, 2023	23.27	23.31	23.19	23.31	2,949	-0.02(-0.08%)
Aug 21, 2023	23.21	23.33	23.21	23.33	2,805	+0.12(+0.53%)
Aug 18, 2023	23.21	23.23	23.16	23.20	2,488	+0.01(+0.05%)
Aug 17, 2023	23.34	23.34	23.19	23.19	1,070	-0.36(-1.54%)
Aug 16, 2023	23.86	23.91	23.55	23.55	5,728	-0.38(-1.58%)
Aug 15, 2023	23.98	24.00	23.93	23.93	12,327	-0.10(-0.42%)
Aug 14, 2023	23.80	24.10	23.80	24.03	60,858	+0.08(+0.34%)
Aug 11, 2023	23.85	23.97	23.85	23.95	19,319	-0.00(-0.01%)
Aug 10, 2023	24.19	24.19	23.95	23.95	12,775	+0.05(+0.21%)
Aug 09, 2023	23.99	24.03	23.81	23.90	35,990	-0.11(-0.46%)
Aug 08, 2023	24.06	24.06	23.90	24.01	3,648	-0.27(-1.13%)
Aug 07, 2023	24.37	24.37	24.25	24.28	6,800	-0.09(-0.35%)
Aug 04, 2023	24.41	24.41	24.37	24.37	1,727	-0.09(-0.37%)
Aug 03, 2023	24.65	24.96	24.46	24.46	3,121	-0.27(-1.08%)
Aug 02, 2023	24.99	24.99	24.70	24.73	4,111	-0.42(-1.66%)
Aug 01, 2023	25.32	25.32	25.08	25.14	1,290	-0.22(-0.88%)
Jul 31, 2023	25.45	25.45	25.32	25.37	1,940	-0.05(-0.18%)
Jul 28, 2023	25.27	25.41	25.27	25.41	1,359	+0.33(+1.30%)
Jul 27, 2023	25.22	25.22	25.08	25.09	2,431	-0.27(-1.07%)
Jul 26, 2023	25.14	25.44	25.14	25.36	2,139	+0.06(+0.24%)
Jul 25, 2023	25.30	25.31	25.27	25.30	1,445	+0.11(+0.43%)
Jul 24, 2023	25.54	25.54	25.19	25.19	5,334	-0.33(-1.31%)
Jul 21, 2023	25.31	25.60	25.31	25.52	4,064	+0.28(+1.12%)
Jul 20, 2023	25.25	25.33	25.24	25.24	1,702	-0.05(-0.18%)
Jul 19, 2023	25.37	25.39	25.29	25.29	706	+0.03(+0.12%)
Jul 18, 2023	24.98	25.25	24.98	25.25	8,058	+0.05(+0.19%)
Jul 17, 2023	25.01	25.36	25.01	25.21	5,449	+0.13(+0.51%)
Jul 14, 2023	24.90	25.08	24.90	25.08	817	+0.27(+1.09%)
Jul 13, 2023	24.72	24.96	24.72	24.81	19,351	-0.05(-0.20%)
Jul 12, 2023	24.92	24.95	24.84	24.86	4,329	+0.04(+0.14%)
Jul 11, 2023	24.83	24.83	24.75	24.82	3,812	-0.04(-0.17%)
Jul 10, 2023	24.40	24.94	24.40	24.87	4,616	+0.46(+1.88%)
Jul 07, 2023	24.39	24.41	24.39	24.41	369	-0.17(-0.68%)
Jul 06, 2023	24.60	24.60	24.41	24.57	4,596	-0.23(-0.91%)
Jul 05, 2023	24.76	24.87	24.71	24.80	2,645	-0.09(-0.37%)
Jul 03, 2023	25.00	25.00	24.84	24.89	1,271	-0.21(-0.82%)
Jun 30, 2023	25.16	25.26	25.10	25.10	1,050	+0.16(+0.64%)
Jun 29, 2023	24.95	24.99	24.93	24.94	2,339	+0.03(+0.12%)
Jun 28, 2023	24.74	24.91	24.74	24.91	1,588	+0.12(+0.50%)
Jun 27, 2023	24.78	24.79	24.61	24.79	3,278	-0.02(-0.09%)
Jun 26, 2023	25.00	25.00	24.81	24.81	4,137	-0.20(-0.79%)
Jun 23, 2023	25.07	25.07	25.00	25.00	2,295	-0.21(-0.82%)
Jun 22, 2023	25.08	25.21	25.08	25.21	4,868	+0.07(+0.28%)
Jun 21, 2023	25.00	25.20	25.00	25.14	25,780	-0.17(-0.66%)
Jun 20, 2023	25.12	25.31	25.00	25.31	3,509	-0.02(-0.06%)
Jun 16, 2023	25.54	25.73	25.24	25.33	54,495	-0.18(-0.70%)