Find a quote
FIDELITY ADVANTAGE BITCOIN ETF
41.69 Up 0.17 (0.41 %)
Delayed : 2026/01/08 13:18:07
- Previous close $41.52
- Opening $40.91
- Today High $41.69
- Today Low $40.75
- Price Bid $41.61
- Price Ask $41.61
- 52 Weeks High $58.00
- 52 Weeks Low $35.63
- Size Bid 36
- Size Ask 142
- Volume 15,346
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:53 PM | $41.69 | Up $0.03 | $41.69 | $41.69 | 100 |
| 12:49 PM | $41.66 | Up $0.12 | $41.66 | $41.66 | 100 |
| 12:49 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:49 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:49 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:31 PM | $41.54 | Up $0.09 | $41.54 | $41.53 | 1,100 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:31 PM | $41.54 | Up $0.00 | $41.54 | $41.53 | 0 |
| 12:29 PM | $41.45 | Down $ -0.13 | $41.48 | $41.45 | 200 |
| 12:29 PM | $41.45 | Up $0.00 | $41.48 | $41.45 | 0 |
| 12:25 PM | $41.58 | Down $ -0.01 | $41.58 | $41.58 | 100 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:25 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 12:21 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 100 |
| 12:21 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 12:21 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 12:21 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 12:16 PM | $41.59 | Up $0.04 | $41.59 | $41.59 | 100 |
| 12:16 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 12:16 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 12:16 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 12:16 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 12:11 PM | $41.55 | Down $ -0.01 | $41.55 | $41.55 | 200 |
| 12:11 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 12:11 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 12:11 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 12:11 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 12:07 PM | $41.56 | Up $0.17 | $41.56 | $41.56 | 100 |
| 12:07 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 12:07 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 12:07 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 11:57 AM | $41.39 | Down $ -0.01 | $41.39 | $41.39 | 100 |
| 11:57 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:57 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:57 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:57 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:57 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:57 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:57 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:57 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:57 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:56 AM | $41.40 | Up $0.20 | $41.40 | $41.40 | 500 |
| 11:36 AM | $41.20 | Down $ -0.14 | $41.20 | $41.20 | 300 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:36 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:10 AM | $41.34 | Down $ -0.01 | $41.34 | $41.34 | 700 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:10 AM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 11:09 AM | $41.35 | Down $ -0.03 | $41.35 | $41.35 | 200 |
| 11:07 AM | $41.38 | Up $0.11 | $41.39 | $41.38 | 600 |
| 11:07 AM | $41.38 | Up $0.00 | $41.39 | $41.38 | 0 |
| 10:55 AM | $41.27 | Up $0.07 | $41.27 | $41.27 | 100 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:55 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 10:54 AM | $41.20 | Up $0.01 | $41.20 | $41.20 | 300 |
| 10:46 AM | $41.19 | Down $ -0.13 | $41.20 | $41.19 | 200 |
| 10:46 AM | $41.19 | Up $0.00 | $41.20 | $41.19 | 0 |
| 10:46 AM | $41.19 | Up $0.00 | $41.20 | $41.19 | 0 |
| 10:46 AM | $41.19 | Up $0.00 | $41.20 | $41.19 | 0 |
| 10:46 AM | $41.19 | Up $0.00 | $41.20 | $41.19 | 0 |
| 10:46 AM | $41.19 | Up $0.00 | $41.20 | $41.19 | 0 |
| 10:46 AM | $41.19 | Up $0.00 | $41.20 | $41.19 | 0 |
| 10:46 AM | $41.19 | Up $0.00 | $41.20 | $41.19 | 0 |
| 10:42 AM | $41.32 | Up $0.17 | $41.32 | $41.32 | 100 |
| 10:42 AM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 10:42 AM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 10:42 AM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 10:36 AM | $41.15 | Down $ -0.03 | $41.20 | $41.15 | 300 |
| 10:36 AM | $41.15 | Up $0.00 | $41.20 | $41.15 | 0 |
| 10:36 AM | $41.15 | Up $0.00 | $41.20 | $41.15 | 0 |
| 10:36 AM | $41.15 | Up $0.00 | $41.20 | $41.15 | 0 |
| 10:36 AM | $41.15 | Up $0.00 | $41.20 | $41.15 | 0 |
| 10:36 AM | $41.15 | Up $0.00 | $41.20 | $41.15 | 0 |
| 10:13 AM | $41.18 | Up $0.23 | $41.18 | $41.18 | 800 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:13 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:02 AM | $40.95 | Down $ -0.10 | $40.95 | $40.95 | 100 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 10:02 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:54 AM | $41.05 | Up $0.05 | $41.05 | $41.05 | 100 |
| 09:54 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:54 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:54 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:54 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:54 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:54 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:54 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 09:49 AM | $41.00 | Up $0.09 | $41.00 | $41.00 | 1,700 |
| 09:49 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 09:49 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 09:49 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 09:49 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 09:47 AM | $40.91 | Up $0.16 | $40.91 | $40.91 | 200 |
| 09:47 AM | $40.91 | Up $0.00 | $40.91 | $40.91 | 0 |
| 09:43 AM | $40.75 | Down $ -0.06 | $40.75 | $40.75 | 600 |
| 09:43 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 09:43 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 09:43 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 09:42 AM | $40.81 | Down $ -0.14 | $40.81 | $40.81 | 100 |
| 09:36 AM | $40.95 | Up $0.02 | $40.95 | $40.95 | 200 |
| 09:36 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:36 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:36 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:36 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:36 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 09:35 AM | $40.93 | Up $0.13 | $40.93 | $40.93 | 600 |
| 09:31 AM | $40.80 | Down $ -0.05 | $40.80 | $40.80 | 200 |
| 09:31 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 09:31 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 09:31 AM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 09:30 AM | $40.85 | Down $ -0.67 | $40.91 | $40.85 | 2,300 |
| Previous close | $41.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $41.52 | $41.41 | $41.73 | $41.35 | 40,700 |
| 06/01/2026 | $42.08 | $42.05 | $42.12 | $41.48 | 31,700 |
| 05/01/2026 | $42.90 | $42.44 | $42.94 | $42.25 | 50,700 |
| 02/01/2026 | $40.61 | $40.92 | $41.13 | $40.53 | 23,100 |
| 31/12/2025 | $39.60 | $39.55 | $39.70 | $39.37 | 22,700 |
| 30/12/2025 | $39.65 | $39.99 | $39.99 | $39.60 | 24,700 |
| 29/12/2025 | $39.28 | $39.49 | $39.60 | $39.25 | 14,500 |
| 24/12/2025 | $39.32 | $39.30 | $39.38 | $39.27 | 6,600 |
| 23/12/2025 | $39.54 | $39.72 | $39.77 | $39.35 | 15,600 |
| 22/12/2025 | $40.01 | $40.51 | $40.51 | $39.77 | 31,900 |
| 19/12/2025 | $39.99 | $40.00 | $40.02 | $39.47 | 23,200 |
| 18/12/2025 | $38.48 | $39.80 | $39.80 | $38.34 | 45,900 |
| 17/12/2025 | $39.05 | $39.50 | $39.52 | $38.75 | 29,200 |
| 16/12/2025 | $39.70 | $39.70 | $39.78 | $39.44 | 31,000 |
| 15/12/2025 | $38.98 | $39.10 | $39.22 | $38.74 | 28,500 |
| 12/12/2025 | $40.93 | $40.95 | $41.08 | $40.78 | 17,000 |
| 11/12/2025 | $41.67 | $40.80 | $41.68 | $40.80 | 14,600 |
| 10/12/2025 | $42.10 | $42.10 | $42.98 | $41.87 | 113,300 |
| 09/12/2025 | $42.51 | $42.97 | $43.10 | $42.39 | 35,200 |
| 08/12/2025 | $41.47 | $40.99 | $41.47 | $40.95 | 23,500 |
| 05/12/2025 | $40.71 | $40.60 | $41.04 | $40.48 | 32,900 |
| 04/12/2025 | $42.84 | $42.45 | $42.84 | $41.90 | 27,200 |
| 03/12/2025 | $42.79 | $42.45 | $42.98 | $42.45 | 29,500 |
| 02/12/2025 | $41.94 | $41.89 | $42.45 | $41.82 | 99,300 |
| 01/12/2025 | $39.46 | $39.00 | $39.54 | $38.93 | 58,900 |
| 28/11/2025 | $42.11 | $41.88 | $42.12 | $41.60 | 34,900 |
| 27/11/2025 | $42.62 | $42.28 | $42.68 | $42.25 | 40,200 |
| 26/11/2025 | $41.80 | $40.70 | $41.82 | $40.61 | 53,400 |
| 25/11/2025 | $40.58 | $40.53 | $40.94 | $40.05 | 56,600 |
| 24/11/2025 | $41.60 | $40.60 | $41.60 | $40.50 | 74,500 |
Graphs are not available, please refer to the detailed table