Skip to main content

Fidelity Disruptive Automation ETF (NQ: FBOT )

25.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 25.78 25.92 25.51 25.82 5,136 -0.02(-0.08%)
May 30, 2024 26.02 26.02 25.80 25.84 10,224 -0.26(-1.00%)
May 29, 2024 26.17 26.18 26.10 26.10 14,026 -0.40(-1.51%)
May 28, 2024 26.52 26.52 26.38 26.50 20,515 +0.03(+0.11%)
May 24, 2024 26.37 26.52 26.37 26.47 6,516 +0.12(+0.45%)
May 23, 2024 26.70 26.70 26.22 26.35 9,485 -0.04(-0.14%)
May 22, 2024 26.42 26.52 26.30 26.38 7,746 -0.02(-0.09%)
May 21, 2024 26.39 26.42 26.36 26.41 6,111 -0.21(-0.78%)
May 20, 2024 26.47 26.67 26.47 26.62 8,813 +0.15(+0.56%)
May 17, 2024 26.45 26.52 26.38 26.47 8,957 +0.09(+0.34%)
May 16, 2024 26.53 26.57 26.38 26.38 16,220 -0.20(-0.75%)
May 15, 2024 26.24 26.60 26.24 26.58 12,323 +0.35(+1.33%)
May 14, 2024 26.01 26.23 25.98 26.23 16,991 +0.22(+0.84%)
May 13, 2024 26.11 26.11 26.01 26.01 7,391 -0.09(-0.34%)
May 10, 2024 26.17 26.26 26.09 26.10 7,119 -0.12(-0.46%)
May 09, 2024 26.11 26.22 26.11 26.22 8,436 +0.17(+0.65%)
May 08, 2024 25.96 26.10 25.96 26.05 6,027 -0.11(-0.42%)
May 07, 2024 26.13 26.29 26.11 26.16 9,591 -0.06(-0.23%)
May 06, 2024 25.98 26.22 25.98 26.22 9,788 +0.33(+1.27%)
May 03, 2024 25.76 25.94 25.73 25.89 10,986 +0.34(+1.33%)
May 02, 2024 25.37 25.55 25.25 25.55 6,340 +0.38(+1.51%)
May 01, 2024 25.22 25.23 25.10 25.17 6,074 -0.07(-0.28%)
Apr 30, 2024 25.49 25.53 25.24 25.24 5,695 -0.42(-1.63%)
Apr 29, 2024 25.58 25.66 25.47 25.66 10,310 +0.19(+0.75%)
Apr 26, 2024 25.20 25.47 25.20 25.47 3,565 +0.68(+2.74%)
Apr 25, 2024 24.42 24.88 24.42 24.79 14,895 -0.04(-0.16%)
Apr 24, 2024 25.01 25.02 24.77 24.83 7,083 -0.02(-0.08%)
Apr 23, 2024 24.59 24.92 24.59 24.85 6,857 +0.29(+1.18%)
Apr 22, 2024 24.37 24.61 24.25 24.56 12,146 +0.40(+1.65%)
Apr 19, 2024 24.52 24.60 24.16 24.16 13,778 -0.61(-2.46%)
Apr 18, 2024 24.88 24.91 24.75 24.77 8,121 -0.10(-0.40%)
Apr 17, 2024 25.06 25.06 24.83 24.87 10,312 -0.15(-0.60%)
Apr 16, 2024 25.02 25.08 24.97 25.02 6,983 -0.17(-0.67%)
Apr 15, 2024 25.70 25.75 25.12 25.19 10,661 -0.23(-0.90%)
Apr 12, 2024 25.69 25.70 25.36 25.42 22,150 -0.65(-2.49%)
Apr 11, 2024 25.89 26.07 25.73 26.07 10,795 +0.33(+1.28%)
Apr 10, 2024 25.77 25.92 25.68 25.74 10,203 -0.44(-1.68%)
Apr 09, 2024 26.22 26.25 25.99 26.18 9,516 +0.19(+0.73%)
Apr 08, 2024 25.99 26.09 25.99 25.99 6,923 +0.01(+0.04%)
Apr 05, 2024 25.85 26.07 25.81 25.98 12,892 +0.09(+0.35%)
Apr 04, 2024 26.44 26.51 25.88 25.89 13,376 -0.31(-1.18%)
Apr 03, 2024 26.09 26.36 26.09 26.20 11,742 -0.01(-0.04%)
Apr 02, 2024 26.21 26.22 26.08 26.21 51,506 -0.31(-1.17%)
Apr 01, 2024 26.61 26.77 26.47 26.52 16,166 -0.08(-0.30%)
Mar 28, 2024 26.58 26.71 26.55 26.60 10,487 +0.14(+0.53%)
Mar 27, 2024 26.55 26.55 26.35 26.46 3,470 -0.03(-0.11%)
Mar 26, 2024 26.59 26.65 26.47 26.49 9,290 -0.04(-0.15%)
Mar 25, 2024 26.53 26.64 26.50 26.53 10,834 -0.15(-0.56%)
Mar 22, 2024 26.70 26.77 26.62 26.68 10,025 -0.15(-0.56%)
Mar 21, 2024 26.83 26.97 26.81 26.83 31,185 -0.06(-0.22%)
Mar 20, 2024 26.55 26.89 26.50 26.89 6,207 +0.44(+1.66%)
Mar 19, 2024 26.30 26.51 26.13 26.45 12,988 -0.10(-0.38%)
Mar 18, 2024 26.62 26.71 26.49 26.55 15,457 +0.25(+0.95%)
Mar 15, 2024 26.29 26.38 26.23 26.30 13,872 +0.10(+0.37%)
Mar 14, 2024 26.47 26.49 26.08 26.20 11,936 -0.33(-1.24%)
Mar 13, 2024 26.64 26.64 26.53 26.53 9,749 -0.20(-0.75%)
Mar 12, 2024 26.51 26.75 26.49 26.73 22,263 +0.31(+1.17%)
Mar 11, 2024 26.52 26.52 26.33 26.42 25,509 -0.16(-0.60%)
Mar 08, 2024 26.94 27.22 26.54 26.58 53,647 -0.36(-1.33%)
Mar 07, 2024 26.70 26.98 26.69 26.94 28,168 +0.36(+1.36%)
Mar 06, 2024 26.41 26.73 26.41 26.58 13,465 +0.55(+2.10%)
Mar 05, 2024 26.36 26.38 25.94 26.03 15,349 -0.47(-1.77%)
Mar 04, 2024 26.44 26.59 26.44 26.50 37,596 +0.12(+0.45%)
Mar 01, 2024 26.04 26.42 26.00 26.38 16,199 +0.49(+1.89%)
Feb 29, 2024 25.89 25.94 25.78 25.89 14,978 +0.25(+0.97%)
Feb 28, 2024 25.69 25.73 25.57 25.64 23,296 -0.25(-0.96%)
Feb 27, 2024 25.86 25.94 25.81 25.89 17,194 +0.23(+0.89%)
Feb 26, 2024 25.72 25.77 25.66 25.66 33,675 +0.18(+0.70%)
Feb 23, 2024 25.47 25.66 25.46 25.48 33,434 +0.02(+0.08%)
Feb 22, 2024 25.44 25.47 25.34 25.46 28,711 +0.67(+2.70%)
Feb 21, 2024 24.87 24.87 24.66 24.79 15,861 -0.19(-0.76%)
Feb 20, 2024 25.07 25.07 24.84 24.98 11,737 +0.02(+0.06%)
Feb 16, 2024 25.07 25.15 24.97 24.97 15,911 -0.06(-0.26%)
Feb 15, 2024 24.99 25.05 24.88 25.03 17,973 +0.20(+0.80%)
Feb 14, 2024 24.68 24.91 24.67 24.83 26,377 +0.27(+1.10%)
Feb 13, 2024 24.63 24.77 24.49 24.57 18,631 -0.61(-2.42%)
Feb 12, 2024 25.11 25.35 25.11 25.17 33,601 +0.01(+0.04%)
Feb 09, 2024 24.85 25.16 24.85 25.16 12,212 +0.43(+1.73%)
Feb 08, 2024 24.57 24.74 24.57 24.73 22,441 +0.27(+1.10%)
Feb 07, 2024 24.30 24.51 24.30 24.47 17,295 +0.28(+1.16%)
Feb 06, 2024 24.25 24.25 24.06 24.19 14,355 -0.01(-0.04%)
Feb 05, 2024 24.32 24.32 24.09 24.20 57,043 -0.15(-0.61%)
Feb 02, 2024 24.15 24.41 24.14 24.35 33,371 +0.04(+0.16%)
Feb 01, 2024 24.17 24.35 24.12 24.31 7,581 +0.23(+0.95%)
Jan 31, 2024 24.34 24.41 24.08 24.08 8,440 -0.53(-2.15%)
Jan 30, 2024 24.68 24.74 24.57 24.60 22,016 -0.20(-0.80%)
Jan 29, 2024 24.58 24.80 24.58 24.80 16,947 +0.16(+0.65%)
Jan 26, 2024 24.66 24.76 24.61 24.64 13,525 +0.03(+0.12%)
Jan 25, 2024 24.68 24.80 24.55 24.61 28,911 +0.01(+0.04%)
Jan 24, 2024 24.86 24.88 24.60 24.60 15,391 -0.11(-0.46%)
Jan 23, 2024 24.70 24.73 24.59 24.72 8,833 +0.09(+0.38%)
Jan 22, 2024 24.55 24.68 24.55 24.62 13,125 +0.12(+0.49%)
Jan 19, 2024 24.33 24.52 24.21 24.51 25,805 +0.19(+0.78%)
Jan 18, 2024 24.21 24.32 24.13 24.32 18,018 +0.31(+1.29%)
Jan 17, 2024 24.00 24.02 23.87 24.01 13,556 -0.38(-1.56%)
Jan 16, 2024 24.49 24.50 24.36 24.39 10,992 -0.25(-1.01%)
Jan 12, 2024 24.66 24.77 24.60 24.63 6,439 +0.07(+0.30%)
Jan 11, 2024 24.49 24.56 24.29 24.56 24,121 +0.18(+0.74%)
Jan 10, 2024 24.27 24.38 24.26 24.38 10,406 +0.32(+1.34%)
Jan 09, 2024 24.02 24.22 23.97 24.06 18,688 -0.14(-0.58%)
Jan 08, 2024 23.75 24.20 23.75 24.20 25,762 +0.49(+2.06%)
Jan 05, 2024 23.73 23.90 23.71 23.71 7,477 -0.04(-0.17%)
Jan 04, 2024 23.82 23.92 23.70 23.75 11,622 -0.21(-0.87%)
Jan 03, 2024 24.21 24.21 23.96 23.96 19,544 -0.48(-1.96%)
Jan 02, 2024 24.79 24.79 24.42 24.44 13,050 -0.67(-2.66%)
Dec 29, 2023 25.17 25.17 24.97 25.10 13,092 -0.01(-0.04%)
Dec 28, 2023 25.18 25.18 25.07 25.11 18,261 +0.15(+0.60%)
Dec 27, 2023 24.93 25.08 24.93 24.96 25,790 +0.15(+0.60%)
Dec 26, 2023 24.69 24.89 24.69 24.81 15,754 +0.11(+0.44%)
Dec 22, 2023 24.66 24.72 24.59 24.70 13,790 +0.15(+0.61%)
Dec 21, 2023 24.52 24.58 24.41 24.55 16,924 +0.44(+1.82%)
Dec 20, 2023 24.50 24.59 24.12 24.12 14,970 -0.42(-1.71%)
Dec 19, 2023 24.47 24.58 24.47 24.54 9,663 +0.20(+0.82%)
Dec 18, 2023 24.31 24.36 24.24 24.34 11,193 -0.03(-0.12%)
Dec 15, 2023 24.40 24.54 24.37 24.37 12,007 +0.08(+0.34%)
Dec 14, 2023 24.15 24.34 24.15 24.28 18,536 +0.29(+1.20%)
Dec 13, 2023 23.66 23.99 23.57 23.99 23,461 +0.39(+1.65%)
Dec 12, 2023 23.54 23.62 23.48 23.60 13,090 +0.01(+0.04%)
Dec 11, 2023 23.42 23.66 23.42 23.59 20,910 +0.17(+0.72%)
Dec 08, 2023 23.25 23.52 23.25 23.43 17,165 +0.03(+0.13%)
Dec 07, 2023 23.33 23.44 23.32 23.40 14,778 +0.07(+0.30%)
Dec 06, 2023 23.50 23.60 23.30 23.33 19,405 -0.10(-0.43%)
Dec 05, 2023 23.40 23.49 23.31 23.43 11,613 -0.13(-0.55%)
Dec 04, 2023 23.57 23.65 23.48 23.55 19,452 -0.33(-1.38%)
Dec 01, 2023 23.58 23.90 23.56 23.88 18,507 +0.14(+0.59%)
Nov 30, 2023 23.78 23.78 23.68 23.74 4,436 -0.04(-0.17%)
Nov 29, 2023 23.81 23.89 23.77 23.78 6,917 +0.27(+1.14%)
Nov 28, 2023 23.54 23.66 23.52 23.52 12,466 -0.03(-0.13%)
Nov 27, 2023 23.45 23.60 23.45 23.54 14,043 +0.01(+0.04%)
Nov 24, 2023 23.51 23.58 23.51 23.54 3,055 -0.01(-0.04%)
Nov 22, 2023 23.63 23.64 23.48 23.54 6,281 -0.07(-0.30%)
Nov 21, 2023 23.60 23.68 23.57 23.61 12,927 +0.04(+0.17%)
Nov 20, 2023 23.41 23.62 23.41 23.57 9,117 +0.35(+1.50%)
Nov 17, 2023 23.17 23.24 23.17 23.23 7,792 +0.20(+0.87%)
Nov 16, 2023 23.01 23.09 22.97 23.03 14,726 +0.01(+0.04%)
Nov 15, 2023 23.04 23.17 22.99 23.02 10,653 +0.13(+0.57%)
Nov 14, 2023 22.69 22.92 22.69 22.89 16,575 +0.53(+2.36%)
Nov 13, 2023 22.24 22.41 22.24 22.36 14,391 +0.01(+0.04%)
Nov 10, 2023 22.05 22.37 22.05 22.35 14,691 +0.30(+1.36%)
Nov 09, 2023 22.30 22.34 22.05 22.05 9,794 -0.10(-0.45%)
Nov 08, 2023 22.14 22.26 22.13 22.15 12,892 -0.02(-0.09%)
Nov 07, 2023 22.16 22.22 22.05 22.17 7,787 -0.02(-0.09%)
Nov 06, 2023 22.23 22.30 22.10 22.19 20,841 +0.14(+0.63%)
Nov 03, 2023 21.83 22.10 21.83 22.05 9,906 +0.48(+2.22%)
Nov 02, 2023 21.42 21.57 21.39 21.57 10,809 +0.43(+2.03%)
Nov 01, 2023 21.01 21.14 20.97 21.14 5,002 +0.13(+0.62%)
Oct 31, 2023 20.95 21.01 20.90 21.01 8,041 +0.03(+0.14%)
Oct 30, 2023 20.96 21.06 20.84 20.98 15,534 +0.29(+1.40%)
Oct 27, 2023 20.82 20.83 20.69 20.69 3,549 +0.03(+0.14%)
Oct 26, 2023 20.81 20.95 20.65 20.66 6,480 -0.22(-1.05%)
Oct 25, 2023 21.11 21.11 20.88 20.88 6,029 -0.40(-1.87%)
Oct 24, 2023 21.09 21.28 21.09 21.28 72,080 +0.28(+1.33%)
Oct 23, 2023 20.90 21.17 20.90 21.00 10,374 -0.13(-0.61%)
Oct 20, 2023 21.29 21.39 21.13 21.13 27,328 -0.34(-1.58%)
Oct 19, 2023 21.63 21.73 21.47 21.47 5,437 -0.16(-0.74%)
Oct 18, 2023 22.00 22.00 21.63 21.63 9,155 -0.51(-2.30%)
Oct 17, 2023 21.92 22.27 21.92 22.14 6,051 -0.07(-0.34%)
Oct 16, 2023 22.07 22.23 22.03 22.21 23,119 +0.19(+0.88%)
Oct 13, 2023 22.29 22.29 21.99 22.02 8,401 -0.30(-1.34%)
Oct 12, 2023 22.54 22.57 22.32 22.32 10,617 -0.16(-0.71%)
Oct 11, 2023 22.44 22.49 22.34 22.48 5,246 +0.14(+0.62%)
Oct 10, 2023 22.37 22.48 22.34 22.34 8,255 +0.16(+0.72%)
Oct 09, 2023 22.04 22.26 22.03 22.18 14,156 -0.11(-0.49%)
Oct 06, 2023 21.86 22.35 21.86 22.29 6,420 +0.26(+1.18%)
Oct 05, 2023 22.09 22.09 21.87 22.03 9,868 +0.07(+0.32%)
Oct 04, 2023 21.74 22.03 21.74 21.96 12,710 +0.22(+1.01%)
Oct 03, 2023 21.96 21.96 21.69 21.74 21,911 -0.43(-1.93%)
Oct 02, 2023 22.17 22.23 22.05 22.17 13,809 +0.05(+0.23%)
Sep 29, 2023 22.33 22.34 22.11 22.12 29,580 +0.00(+0.00%)
Sep 28, 2023 21.85 22.24 21.85 22.12 5,838 +0.15(+0.68%)
Sep 27, 2023 21.96 22.03 21.82 21.97 5,072 +0.12(+0.55%)
Sep 26, 2023 22.01 22.07 21.81 21.85 13,678 -0.27(-1.22%)
Sep 25, 2023 21.95 22.12 22.10 22.12 6,354 +0.02(+0.09%)
Sep 22, 2023 22.10 22.23 22.09 22.10 11,034 +0.17(+0.77%)
Sep 21, 2023 22.11 22.15 21.93 21.93 19,990 -0.47(-2.09%)
Sep 20, 2023 22.60 22.72 22.40 22.40 7,628 -0.12(-0.53%)
Sep 19, 2023 22.51 22.58 22.43 22.52 14,826 -0.12(-0.53%)
Sep 18, 2023 22.48 22.71 22.43 22.64 23,643 -0.03(-0.13%)
Sep 15, 2023 22.75 22.78 22.62 22.67 27,308 -0.13(-0.59%)
Sep 14, 2023 22.74 22.82 22.67 22.80 12,542 +0.12(+0.54%)
Sep 13, 2023 22.68 22.77 22.66 22.68 10,366 -0.07(-0.31%)
Sep 12, 2023 22.75 22.89 22.75 22.75 20,752 -0.12(-0.52%)
Sep 11, 2023 22.87 22.87 7,111 -0.42(-1.80%)
Sep 06, 2023 23.29 0 -0.13(-0.55%)
Sep 05, 2023 23.40 23.51 23.35 23.42 23,434 -0.10(-0.42%)
Sep 01, 2023 23.72 23.75 23.51 23.52 13,082 -0.02(-0.08%)
Aug 31, 2023 23.46 23.60 23.46 23.54 9,122 +0.04(+0.17%)
Aug 30, 2023 23.41 23.57 23.41 23.50 9,878 +0.09(+0.38%)
Aug 29, 2023 22.91 23.47 22.91 23.41 15,815 +0.47(+2.04%)
Aug 28, 2023 22.77 22.94 22.77 22.94 7,782 +0.33(+1.45%)
Aug 25, 2023 22.60 22.70 22.43 22.61 14,155 +0.06(+0.26%)
Aug 24, 2023 22.90 22.98 22.55 22.55 11,313 -0.31(-1.35%)
Aug 23, 2023 22.64 22.94 22.64 22.86 13,946 +0.34(+1.50%)
Aug 22, 2023 22.61 22.67 22.48 22.52 13,750 -0.04(-0.18%)
Aug 21, 2023 22.37 22.62 22.37 22.56 21,034 +0.09(+0.40%)
Aug 18, 2023 22.33 22.49 22.29 22.47 13,337 -0.15(-0.66%)
Aug 17, 2023 22.82 22.90 22.62 22.62 6,548 -0.03(-0.13%)
Aug 16, 2023 22.85 22.95 22.65 22.65 18,168 -0.30(-1.30%)
Aug 15, 2023 23.05 23.15 22.95 22.95 7,142 -0.26(-1.12%)
Aug 14, 2023 22.90 23.22 22.86 23.21 27,420 +0.07(+0.30%)
Aug 11, 2023 23.32 23.32 23.06 23.14 12,452 -0.38(-1.61%)
Aug 10, 2023 23.70 23.82 23.50 23.52 6,463 +0.04(+0.17%)
Aug 09, 2023 23.62 23.64 23.38 23.48 38,138 -0.28(-1.17%)
Aug 08, 2023 23.84 23.93 23.66 23.76 11,943 -0.35(-1.45%)
Aug 07, 2023 24.06 24.13 24.01 24.10 10,682 +0.14(+0.58%)
Aug 04, 2023 24.30 24.30 23.95 23.96 14,500 -0.06(-0.25%)
Aug 03, 2023 24.09 24.13 23.98 24.02 23,053 -0.10(-0.41%)
Aug 02, 2023 24.31 24.37 24.04 24.12 12,787 -0.44(-1.78%)
Aug 01, 2023 24.65 24.65 24.48 24.56 24,097 -0.32(-1.28%)
Jul 31, 2023 24.89 24.94 24.82 24.88 40,625 -0.05(-0.20%)
Jul 28, 2023 24.79 25.03 24.79 24.93 25,738 +0.11(+0.44%)
Jul 27, 2023 25.18 25.29 24.78 24.82 16,712 -0.17(-0.68%)
Jul 26, 2023 24.97 25.06 24.87 24.99 8,773 -0.08(-0.32%)
Jul 25, 2023 24.97 25.18 24.97 25.07 12,970 +0.17(+0.68%)
Jul 24, 2023 24.97 25.10 24.88 24.90 22,922 -0.07(-0.28%)
Jul 21, 2023 25.16 25.16 24.97 24.97 9,096 -0.07(-0.28%)
Jul 20, 2023 25.33 25.35 25.04 25.04 26,350 -0.59(-2.29%)
Jul 19, 2023 25.90 25.90 25.62 25.63 19,675 -0.21(-0.81%)
Jul 18, 2023 25.71 25.89 25.62 25.84 23,677 +0.01(+0.04%)
Jul 17, 2023 25.60 25.83 25.51 25.83 20,500 +0.25(+0.97%)
Jul 14, 2023 25.72 25.81 25.57 25.58 25,387 -0.26(-1.00%)
Jul 13, 2023 25.72 25.85 25.67 25.84 19,591 +0.53(+2.09%)
Jul 12, 2023 25.17 25.39 25.08 25.31 34,472 +0.13(+0.54%)
Jul 11, 2023 25.06 25.17 25.03 25.17 6,889 +0.24(+0.98%)
Jul 10, 2023 24.77 24.95 24.73 24.93 15,737 +0.16(+0.64%)
Jul 07, 2023 24.70 24.99 24.70 24.77 13,283 +0.11(+0.45%)
Jul 06, 2023 24.72 24.72 24.41 24.66 24,454 -0.49(-1.94%)
Jul 05, 2023 25.25 25.25 25.11 25.15 20,391 -0.34(-1.35%)
Jul 03, 2023 25.61 25.61 25.40 25.49 17,769 -0.15(-0.60%)
Jun 30, 2023 25.45 25.72 25.45 25.65 14,448 +0.33(+1.30%)
Jun 29, 2023 25.33 25.44 25.27 25.32 24,647 -0.01(-0.04%)
Jun 28, 2023 25.13 25.39 25.13 25.33 21,042 +0.08(+0.32%)
Jun 27, 2023 25.07 25.26 24.97 25.25 13,747 +0.29(+1.16%)
Jun 26, 2023 25.18 25.21 24.96 24.96 7,091 -0.22(-0.87%)
Jun 23, 2023 25.25 25.28 25.13 25.18 16,351 -0.50(-1.95%)
Jun 22, 2023 25.63 25.70 25.55 25.68 15,357 -0.21(-0.79%)
Jun 21, 2023 26.01 26.01 25.74 25.88 13,650 -0.17(-0.66%)
Jun 20, 2023 25.91 26.19 25.91 26.05 26,351 -0.13(-0.48%)
Jun 16, 2023 26.36 26.36 26.18 26.18 60,786 -0.16(-0.62%)
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.