Fidelity Consumer Disc MSCI ETF (NY: FDIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	94.23	94.41	93.49	94.29	49,054	+0.34(+0.36%)
Nov 20, 2024	94.10	94.10	93.08	93.95	48,865	-0.32(-0.34%)
Nov 19, 2024	93.23	94.54	92.98	94.27	84,686	+0.12(+0.13%)
Nov 18, 2024	94.40	94.85	93.55	94.15	66,675	+0.79(+0.85%)
Nov 15, 2024	93.68	94.06	92.91	93.36	72,118	-0.89(-0.94%)
Nov 14, 2024	95.52	95.90	94.17	94.25	81,982	-1.34(-1.40%)
Nov 13, 2024	95.51	96.25	95.23	95.59	93,240	+0.61(+0.64%)
Nov 12, 2024	95.98	95.98	94.64	94.98	98,543	-1.22(-1.27%)
Nov 11, 2024	95.81	96.53	95.51	96.20	86,421	+1.76(+1.86%)
Nov 08, 2024	93.20	94.80	93.20	94.44	79,803	+1.17(+1.25%)
Nov 07, 2024	92.30	93.65	92.30	93.27	301,048	+1.07(+1.16%)
Nov 06, 2024	91.42	92.22	90.60	92.20	83,316	+2.92(+3.27%)
Nov 05, 2024	87.93	89.28	87.93	89.28	42,078	+1.55(+1.77%)
Nov 04, 2024	87.60	88.44	87.50	87.73	42,971	-0.19(-0.22%)
Nov 01, 2024	88.12	88.70	87.81	87.92	145,908	+1.30(+1.50%)
Oct 31, 2024	87.75	87.92	86.57	86.62	45,708	-1.28(-1.46%)
Oct 30, 2024	88.07	88.59	87.84	87.90	29,934	-0.13(-0.15%)
Oct 29, 2024	87.75	88.13	87.53	88.03	35,759	-0.31(-0.35%)
Oct 28, 2024	88.62	89.10	88.34	88.34	38,129	+0.30(+0.34%)
Oct 25, 2024	88.04	88.77	87.80	88.04	59,056	+0.24(+0.27%)
Oct 24, 2024	86.93	87.85	86.93	87.80	58,613	+2.47(+2.89%)
Oct 23, 2024	86.08	86.22	84.87	85.33	70,192	-1.28(-1.48%)
Oct 22, 2024	86.53	86.89	86.17	86.61	117,053	-0.55(-0.63%)
Oct 21, 2024	87.71	87.71	86.83	87.16	57,732	-0.77(-0.88%)
Oct 18, 2024	87.76	88.18	87.57	87.93	49,055	+0.36(+0.41%)
Oct 17, 2024	87.90	87.90	87.30	87.57	57,911	-0.07(-0.08%)
Oct 16, 2024	87.28	87.75	87.22	87.64	49,205	+0.43(+0.49%)
Oct 15, 2024	86.95	87.71	86.95	87.21	69,153	+0.18(+0.21%)
Oct 14, 2024	86.79	87.07	86.50	87.03	84,688	+0.38(+0.44%)
Oct 11, 2024	86.07	86.92	86.07	86.65	28,636	-0.13(-0.15%)
Oct 10, 2024	86.93	87.15	86.44	86.78	36,930	-0.37(-0.42%)
Oct 09, 2024	86.93	87.34	86.76	87.15	36,341	+0.47(+0.54%)
Oct 08, 2024	86.22	86.84	86.22	86.68	103,600	+0.76(+0.88%)
Oct 07, 2024	86.72	86.72	85.59	85.92	39,547	-1.53(-1.75%)
Oct 04, 2024	87.09	87.60	86.57	87.45	48,576	+1.29(+1.50%)
Oct 03, 2024	86.49	86.64	85.89	86.16	58,738	-1.06(-1.22%)
Oct 02, 2024	86.98	87.45	86.61	87.22	62,094	-0.68(-0.77%)
Oct 01, 2024	88.36	88.36	86.89	87.90	42,529	-0.54(-0.61%)
Sep 30, 2024	88.42	88.62	87.65	88.44	107,465	-0.29(-0.33%)
Sep 27, 2024	88.92	89.09	88.44	88.73	67,736	+0.22(+0.25%)
Sep 26, 2024	89.05	89.05	88.07	88.51	122,512	+0.31(+0.35%)
Sep 25, 2024	88.45	88.45	88.00	88.20	53,549	-0.40(-0.45%)
Sep 24, 2024	88.31	88.62	87.89	88.60	63,225	+0.61(+0.69%)
Sep 23, 2024	87.41	87.99	87.21	87.99	54,306	+0.91(+1.05%)
Sep 20, 2024	87.02	87.10	86.50	87.08	47,538	-0.23(-0.26%)
Sep 19, 2024	87.08	87.45	86.86	87.31	282,295	+1.92(+2.24%)
Sep 18, 2024	85.69	86.94	85.26	85.39	44,382	-0.20(-0.23%)
Sep 17, 2024	85.66	86.34	85.36	85.59	43,313	+0.60(+0.70%)
Sep 16, 2024	85.08	85.26	84.67	84.99	31,024	-0.11(-0.13%)
Sep 13, 2024	84.49	85.35	84.49	85.10	51,687	+0.75(+0.89%)
Sep 12, 2024	83.26	84.35	83.26	84.35	38,965	+1.04(+1.25%)
Sep 11, 2024	82.20	83.31	80.71	83.31	59,691	+0.93(+1.13%)
Sep 10, 2024	82.00	82.38	81.37	82.38	40,661	+0.71(+0.87%)
Sep 09, 2024	81.45	82.00	81.39	81.67	34,465	+1.01(+1.25%)
Sep 06, 2024	82.66	82.70	80.60	80.66	46,838	-1.91(-2.31%)
Sep 05, 2024	82.21	83.19	82.14	82.56	46,494	+0.71(+0.87%)
Sep 04, 2024	81.46	82.27	81.46	81.86	39,701	+0.00(+0.00%)