Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

Fidelity Disruptive Technology ETF (FDTX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

31.46

+0.05

(+0.16%)

As of 01:45PM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	31.61	31.74	31.42	31.46	31.46	29,864
09 May 2024	31.61	31.61	31.34	31.41	31.41	21,300
08 May 2024	31.27	31.56	31.27	31.53	31.53	16,400
07 May 2024	31.69	31.77	31.57	31.60	31.60	24,300
06 May 2024	31.45	31.73	31.45	31.71	31.71	38,300
03 May 2024	31.21	31.36	31.06	31.24	31.24	25,100
02 May 2024	30.46	30.72	30.28	30.66	30.66	34,700
01 May 2024	30.28	30.89	30.00	30.16	30.16	18,100
30 Apr 2024	30.74	30.89	30.31	30.31	30.31	15,500
29 Apr 2024	31.11	31.11	30.77	30.89	30.89	27,400
26 Apr 2024	30.90	31.13	30.81	31.02	31.02	33,700
25 Apr 2024	29.79	30.51	29.68	30.38	30.38	31,700
24 Apr 2024	30.92	31.00	30.37	30.61	30.61	21,200
23 Apr 2024	30.02	30.75	30.02	30.65	30.65	42,600
22 Apr 2024	29.72	29.94	29.31	29.82	29.82	51,200
19 Apr 2024	30.10	30.14	29.26	29.31	29.31	47,200
18 Apr 2024	30.53	30.69	30.31	30.33	30.33	17,200
17 Apr 2024	31.13	31.13	30.51	30.51	30.51	28,500
16 Apr 2024	30.71	31.13	30.68	30.97	30.97	35,300
15 Apr 2024	31.78	31.78	30.72	30.77	30.77	49,400
12 Apr 2024	31.90	31.91	31.45	31.54	31.54	33,900
11 Apr 2024	32.08	32.33	31.79	32.30	32.30	32,600
10 Apr 2024	31.61	31.97	31.61	31.87	31.87	48,400
09 Apr 2024	32.10	32.25	31.80	32.13	32.13	26,000
08 Apr 2024	32.04	32.17	31.83	31.96	31.96	30,900
05 Apr 2024	31.59	32.08	31.59	32.00	32.00	14,100
04 Apr 2024	32.23	32.45	31.40	31.41	31.41	44,600
03 Apr 2024	31.71	32.09	31.71	31.95	31.95	21,800
02 Apr 2024	31.75	31.80	31.42	31.80	31.80	36,500
01 Apr 2024	32.05	32.35	31.96	32.07	32.07	66,000
28 Mar 2024	31.96	32.04	31.89	31.90	31.90	28,400
27 Mar 2024	32.36	32.36	31.82	31.99	31.99	25,400
26 Mar 2024	32.30	32.35	32.09	32.11	32.11	47,400
25 Mar 2024	32.00	32.25	31.95	32.12	32.12	26,800
22 Mar 2024	32.13	32.27	31.98	32.18	32.18	20,500
21 Mar 2024	32.63	32.63	32.25	32.25	32.25	32,600
20 Mar 2024	31.79	32.20	31.61	32.13	32.13	34,000
19 Mar 2024	31.29	31.64	31.12	31.58	31.58	56,600
18 Mar 2024	31.63	31.80	31.54	31.59	31.59	33,200
15 Mar 2024	31.56	31.61	31.25	31.25	31.25	60,700
14 Mar 2024	32.36	32.36	31.80	31.96	31.96	35,600
13 Mar 2024	32.45	32.45	32.18	32.22	32.22	58,600
12 Mar 2024	32.13	32.45	31.79	32.45	32.45	53,800
11 Mar 2024	32.00	32.00	31.67	31.73	31.73	62,100
08 Mar 2024	33.00	33.28	32.15	32.22	32.22	105,600
07 Mar 2024	32.71	33.14	32.47	33.00	33.00	54,400
06 Mar 2024	32.52	32.62	32.17	32.36	32.36	46,500
05 Mar 2024	32.47	32.47	31.69	31.83	31.83	37,400
04 Mar 2024	32.93	32.93	32.60	32.74	32.74	71,100
01 Mar 2024	32.31	32.80	32.19	32.73	32.73	106,400
29 Feb 2024	31.90	32.19	31.82	32.04	32.04	46,600
28 Feb 2024	31.85	31.98	31.71	31.77	31.77	29,600
27 Feb 2024	32.14	32.20	31.93	32.07	32.07	41,600
26 Feb 2024	31.93	32.19	31.84	32.01	32.01	41,000
23 Feb 2024	32.06	32.21	31.69	31.81	31.81	87,900
22 Feb 2024	31.76	32.00	31.70	31.84	31.84	136,600
21 Feb 2024	30.61	30.76	30.38	30.66	30.66	40,800
20 Feb 2024	31.55	31.56	30.90	31.20	31.20	45,500
16 Feb 2024	32.19	32.28	31.74	31.80	31.80	44,900
15 Feb 2024	32.36	32.36	32.08	32.28	32.28	53,000
14 Feb 2024	31.86	32.30	31.74	32.27	32.27	60,200
13 Feb 2024	31.33	31.81	31.16	31.49	31.49	78,700
12 Feb 2024	32.41	32.70	32.15	32.24	32.24	72,200
09 Feb 2024	32.22	32.55	32.13	32.40	32.40	79,000
08 Feb 2024	31.60	32.10	31.59	31.98	31.98	58,600
07 Feb 2024	30.88	31.41	30.86	31.30	31.30	53,900
06 Feb 2024	31.12	31.18	30.63	30.95	30.95	33,100
05 Feb 2024	31.01	31.13	30.61	30.98	30.98	57,300
02 Feb 2024	30.55	31.08	30.54	31.03	31.03	42,700
01 Feb 2024	30.08	30.28	29.95	30.19	30.19	37,400
31 Jan 2024	30.05	30.23	29.85	29.86	29.86	26,000
30 Jan 2024	30.73	30.73	30.39	30.49	30.49	49,300
29 Jan 2024	30.25	30.78	30.24	30.75	30.75	42,500
26 Jan 2024	30.17	30.37	30.07	30.20	30.20	38,400
25 Jan 2024	30.43	30.55	30.06	30.29	30.29	37,100
24 Jan 2024	30.29	30.58	30.14	30.20	30.20	42,900
23 Jan 2024	29.81	29.81	29.51	29.81	29.81	17,600
22 Jan 2024	29.90	30.05	29.67	29.77	29.77	44,100
19 Jan 2024	29.23	29.65	29.10	29.57	29.57	45,300
18 Jan 2024	28.87	29.05	28.72	29.01	29.01	18,500
17 Jan 2024	28.35	28.53	28.08	28.53	28.53	17,500
16 Jan 2024	28.50	28.75	28.42	28.60	28.60	12,600
12 Jan 2024	28.76	28.91	28.60	28.66	28.66	19,200
11 Jan 2024	28.71	28.86	28.31	28.75	28.75	32,900
10 Jan 2024	28.27	28.62	28.23	28.55	28.55	36,200
09 Jan 2024	27.88	28.32	27.88	28.23	28.23	14,600
08 Jan 2024	27.51	28.10	27.51	28.10	28.10	12,700
05 Jan 2024	27.16	27.49	27.16	27.30	27.30	14,500
04 Jan 2024	27.01	27.31	26.96	27.16	27.16	22,500
03 Jan 2024	27.18	27.39	27.03	27.18	27.18	29,500
02 Jan 2024	28.21	28.22	27.42	27.75	27.75	61,100
29 Dec 2023	28.74	28.86	28.43	28.51	28.51	64,100
28 Dec 2023	28.90	28.90	28.62	28.74	28.74	35,500
27 Dec 2023	28.65	28.72	28.63	28.67	28.67	36,500
26 Dec 2023	28.43	28.65	28.43	28.57	28.57	20,900
22 Dec 2023	28.53	28.55	28.27	28.37	28.37	21,000
21 Dec 2023	28.34	28.49	28.26	28.48	28.48	16,000
20 Dec 2023	28.34	28.58	27.88	27.88	27.88	30,000
19 Dec 2023	28.32	28.56	28.32	28.47	28.47	25,600
18 Dec 2023	28.17	28.42	28.13	28.31	28.31	51,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1629+0.0018(+0.16%)

GBP/USD1.2531+0.0007(+0.06%)

Bitcoin GBP48,309.34-1,275.95(-2.57%)

Best savings accounts that offer above inflation rates

Fidelity Disruptive Technology ETF (FDTX)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1629
+0.0018(+0.16%)

GBP/USD
1.2531
+0.0007(+0.06%)

Bitcoin GBP
48,309.34
-1,275.95(-2.57%)