Skip to main content

Fidelity Disruptive Medicine ETF (NQ: FMED )

23.54 -0.31 (-1.30%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 23.84 23.85 23.69 23.85 5,236 -0.12(-0.49%)
Jun 13, 2024 24.04 24.04 23.89 23.97 3,175 -0.14(-0.59%)
Jun 12, 2024 24.18 24.20 24.08 24.11 3,974 +0.23(+0.96%)
Jun 11, 2024 23.81 23.91 23.73 23.88 6,121 -0.04(-0.15%)
Jun 10, 2024 23.82 23.91 23.73 23.91 24,373 -0.04(-0.15%)
Jun 07, 2024 23.90 24.05 23.88 23.95 2,241 -0.10(-0.40%)
Jun 06, 2024 24.00 24.05 23.93 24.05 1,842 +0.02(+0.09%)
Jun 05, 2024 23.66 24.02 23.66 24.02 4,050 +0.37(+1.57%)
Jun 04, 2024 23.60 23.67 23.58 23.65 3,159 +0.02(+0.07%)
Jun 03, 2024 23.60 23.74 23.60 23.64 1,687 +0.12(+0.50%)
May 31, 2024 23.46 23.52 23.46 23.52 782 +0.07(+0.30%)
May 30, 2024 23.50 23.57 23.45 23.45 2,332 -0.07(-0.30%)
May 29, 2024 23.52 23.52 23.41 23.52 4,801 -0.20(-0.84%)
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%)
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.