Fidelity Disruptive Automation ETF (FBOT)

29.01Last Price

-0.12 (-0.41%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	29.23	29.51	29.01	29.01	8,417	29.01
1/30/2025	29.09	29.18	28.92	29.13	10,646	29.13
1/29/2025	29.19	29.19	28.85	28.95	14,116	28.95
1/28/2025	28.95	29.28	28.82	29.28	7,983	29.28
1/27/2025	29.23	29.23	28.73	28.82	27,345	28.82
1/24/2025	29.97	30.10	29.88	29.92	32,932	29.92
1/23/2025	29.71	29.85	29.68	29.84	59,207	29.84
1/22/2025	29.77	29.91	29.77	29.81	27,863	29.81
1/21/2025	29.43	29.69	29.34	29.66	16,678	29.66
1/17/2025	29.07	29.12	29.02	29.03	23,452	29.03
1/16/2025	28.78	28.85	28.73	28.76	7,238	28.76
1/15/2025	28.39	28.48	28.27	28.41	5,648	28.41
1/14/2025	28.07	28.09	27.83	27.94	6,111	27.94
1/13/2025	27.46	27.81	27.42	27.76	15,263	27.76
1/10/2025	28.16	28.21	27.72	28.00	43,854	28.00
1/08/2025	28.28	28.36	28.16	28.32	8,025	28.32
1/07/2025	28.83	28.84	28.28	28.32	8,914	28.32
1/06/2025	28.66	28.84	28.66	28.69	16,744	28.69
1/03/2025	28.07	28.36	28.07	28.35	8,508	28.35
1/02/2025	28.13	28.26	27.92	28.03	12,336	28.03
12/31/2024	28.34	0.00	28.34	28.23	0	28.23
12/30/2024	28.23	28.43	28.17	28.34	8,824	28.34
12/27/2024	28.73	28.75	28.42	28.55	8,262	28.55
12/26/2024	28.58	28.87	28.58	28.81	10,633	28.81
12/24/2024	28.56	28.74	28.54	28.74	7,674	28.74
12/23/2024	28.39	28.50	28.23	28.50	8,413	28.50
12/20/2024	27.84	28.49	27.84	28.23	10,361	28.23
12/19/2024	28.31	28.31	28.05	28.16	14,876	28.16
12/18/2024	28.88	28.94	28.00	28.06	18,293	28.06
12/17/2024	28.76	28.76	28.65	28.70	5,673	28.70
12/16/2024	28.55	28.79	28.52	28.72	14,658	28.72
12/13/2024	28.70	28.70	28.51	28.51	5,615	28.51
12/12/2024	28.77	28.86	28.73	28.76	7,370	28.76
12/11/2024	28.78	28.96	28.75	28.93	6,029	28.93
12/10/2024	28.70	28.74	28.48	28.48	5,025	28.48
12/09/2024	28.88	29.07	28.79	28.80	8,403	28.80
12/06/2024	28.62	28.72	28.58	28.70	22,355	28.70
12/05/2024	28.57	28.58	28.43	28.48	26,003	28.48
12/04/2024	28.37	28.57	28.37	28.55	7,771	28.55
12/03/2024	28.14	28.22	28.02	28.21	9,456	28.21
12/02/2024	28.02	28.15	28.02	28.15	13,071	28.15
11/29/2024	27.57	27.92	27.57	27.92	6,905	27.92
11/27/2024	27.63	27.63	27.35	27.47	6,457	27.47
11/26/2024	27.92	27.92	27.72	27.74	3,983	27.74
11/25/2024	27.97	28.09	27.89	27.94	11,185	27.94
11/22/2024	27.54	27.82	27.52	27.82	9,795	27.82
11/21/2024	27.48	27.59	27.35	27.59	10,789	27.59
11/20/2024	27.36	27.47	27.13	27.30	12,999	27.30
11/19/2024	27.07	27.48	27.07	27.48	7,887	27.48
11/18/2024	27.06	27.19	26.94	27.07	15,815	27.07
11/15/2024	27.28	27.28	27.02	27.13	7,700	27.13
11/14/2024	27.69	27.73	27.46	27.46	11,294	27.46
11/13/2024	27.71	27.72	27.57	27.61	10,359	27.61
11/12/2024	27.74	27.91	27.62	27.73	8,751	27.73
11/11/2024	27.99	28.12	27.96	28.01	22,354	28.01
11/08/2024	27.82	27.95	27.77	27.84	14,333	27.84
11/07/2024	27.78	28.00	27.78	28.00	10,358	28.00
11/06/2024	27.39	27.67	27.38	27.62	13,678	27.62
11/05/2024	26.84	27.16	26.84	27.16	8,622	27.16
11/04/2024	26.75	26.84	26.65	26.71	7,240	26.71
11/01/2024	26.59	26.78	26.59	26.63	5,810	26.63