Skip to main content
Fidelity Digital Health ETF (FDHT)
BATS: FDHT · Real-Time Price · USD
20.05
+0.38 (1.91%)
Jan 15, 2025, 10:28 AM EST - Market open

FDHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202519.7219.7219.6719.6719.670.04%623
Jan 13, 202519.5319.6619.5119.6619.66-1.28%4,070
Jan 10, 202519.8119.9419.8119.9219.92-0.88%1,321
Jan 8, 202519.9720.1019.9720.1020.101.17%2,605
Jan 7, 202520.0320.0319.8319.8619.86-0.39%1,763
Jan 6, 202520.1220.1219.9319.9419.940.44%885
Jan 3, 202519.7919.8519.7919.8519.851.38%847
Jan 2, 202519.7319.7319.5119.5819.580.27%3,316
Dec 31, 202419.5119.6819.5119.5319.53-0.92%3,363
Dec 30, 202419.7619.8219.7119.7119.71-1.19%3,162
Dec 27, 202420.0020.0019.8819.9519.95-1.01%1,228
Dec 26, 202420.1120.1520.0920.1520.150.77%677
Dec 24, 202420.0020.0020.0020.0020.000.32%314
Dec 23, 202419.9419.9419.7919.9419.940.05%2,192
Dec 20, 202419.5520.0319.5419.9319.930.27%3,159
Dec 19, 202419.8019.8719.7819.8719.59-0.23%3,703
Dec 18, 202420.2820.2819.9219.9219.64-3.01%592
Dec 17, 202420.5220.5420.5120.5420.25-0.69%1,933
Dec 16, 202420.6020.7520.6020.6820.390.40%2,096
Dec 13, 202420.6320.6320.5520.6020.30-0.58%1,459
Dec 12, 202420.9020.9020.7220.7220.42-1.17%1,457
Dec 11, 202420.9821.0320.9620.9620.660.12%1,127
Dec 10, 202421.0021.0020.8720.9420.64-0.56%3,897
Dec 9, 202421.2821.2821.0521.0520.76-0.27%1,538
Dec 6, 202421.1821.1821.1121.1120.810.85%722
Dec 5, 202421.1921.1920.9320.9420.64-1.20%2,389
Dec 4, 202421.1421.1921.0921.1920.890.53%2,074
Dec 3, 202421.0321.0821.0321.0820.78-0.44%544
Dec 2, 202421.2021.2021.1121.1720.87-0.15%5,375
Nov 29, 202421.2021.2021.2021.2020.901.01%130
Nov 27, 202421.0021.0320.9420.9920.690.61%2,186
Nov 26, 202420.8220.8620.8120.8620.57-0.10%636
Nov 25, 202420.0620.8920.0620.8820.593.05%878
Nov 22, 202420.1420.2720.1020.2719.980.78%868
Nov 21, 202419.8720.1119.8720.1119.820.72%1,070
Nov 20, 202419.8619.9719.8619.9719.68-0.02%665
Nov 19, 202420.0220.0219.9719.9719.680.03%519
Nov 18, 202419.9120.0319.9119.9619.680.81%1,247
Nov 15, 202419.7819.9319.7719.8019.52-1.58%4,454
Nov 14, 202420.3220.3220.1220.1219.84-2.53%978
Nov 13, 202420.8620.8620.6420.6420.35-1.41%447
Nov 12, 202420.9420.9420.9420.9420.64-1.24%147
Nov 11, 202421.3221.3221.1921.2020.901.74%1,335
Nov 8, 202420.9320.9320.8220.8420.540.02%760
Nov 7, 202420.8320.8320.8220.8320.540.49%773
Nov 6, 202420.5420.7320.5420.7320.442.17%2,339
Nov 5, 202419.6620.3319.6620.2920.001.88%1,245
Nov 4, 202419.9019.9819.9019.9219.630.33%3,171
Nov 1, 202419.8719.8719.8519.8519.570.73%340
Oct 31, 202419.7019.7419.7019.7119.43-1.36%725
Oct 30, 202420.0820.0819.9819.9819.70-0.10%381
Oct 29, 202420.0020.0020.0020.0019.72-0.18%66
Oct 28, 202418.2820.0618.2820.0419.750.08%927
Oct 25, 202420.0420.2720.0220.0219.73-0.08%1,382
Oct 24, 202420.1120.1119.9920.0419.750.19%1,008
Oct 23, 202420.1720.1720.0020.0019.71-1.60%546
Oct 22, 202420.3120.3220.2420.3220.03-0.04%972
Oct 21, 202419.6020.4419.6020.3320.04-0.92%2,946
Oct 18, 202420.5020.5820.5020.5220.231.62%1,221
Oct 17, 202420.1820.2420.1720.1919.91-1.38%987
Oct 16, 202420.4420.5120.4420.4820.180.65%722
Oct 15, 202420.3720.3720.3420.3420.05-0.27%466
Oct 14, 202420.3020.4020.2820.4020.110.31%4,514
Oct 11, 202420.2420.3820.2420.3420.050.70%4,288
Oct 10, 202420.1820.1920.1820.1919.91-0.77%732
Oct 9, 202420.2320.3520.2320.3520.060.25%857
Oct 8, 202420.2420.3020.2420.3020.01-0.58%320
Oct 7, 202420.4420.4420.3920.4220.13-0.26%1,151
Oct 4, 202420.4720.4720.4720.4720.180.83%1,096
Oct 3, 202419.2520.4219.2520.3020.01-2.04%2,226
Oct 2, 202420.6420.7220.6420.7220.430.43%323
Oct 1, 202420.6620.6620.5820.6420.34-0.12%824
Sep 30, 202420.5420.7320.5420.6620.371.22%2,482
Sep 27, 202420.3720.4720.3720.4120.120.44%823
Sep 26, 202420.3420.4020.2720.3220.031.42%2,074
Sep 25, 202420.2220.2220.0020.0419.75-0.57%720
Sep 24, 202420.0920.1620.0920.1519.860.29%1,755
Sep 23, 202420.0920.1520.0920.0919.81-0.03%529
Sep 20, 202420.0720.1020.0220.1019.81-0.59%1,437
Sep 19, 202420.2520.3020.1620.2219.930.98%1,909
Sep 18, 202420.0520.0520.0220.0219.74-0.43%496
Sep 17, 202420.2420.3520.1120.1119.82-0.01%3,078
Sep 16, 202420.0520.1120.0520.1119.820.09%365
Sep 13, 202419.9820.1219.9820.0919.811.14%5,521
Sep 12, 202419.7219.9519.7219.8719.581.00%2,660
Sep 11, 202419.3519.6719.3519.6719.390.49%317
Sep 10, 202419.4719.5719.4219.5719.290.24%880
Sep 9, 202419.6019.6019.5319.5319.250.83%14,425
Sep 6, 202419.5919.5919.3019.3719.09-0.71%761
Sep 5, 202419.4119.5119.3819.5019.230.03%871
Sep 4, 202419.5519.5519.5019.5019.220.70%536
Sep 3, 202419.4619.4619.3619.3619.09-1.31%1,532
Aug 30, 202419.7319.7319.5119.6219.340.22%1,249
Aug 29, 202419.5519.5819.5519.5819.301.05%557
Aug 28, 202419.4119.4119.2619.3719.10-0.45%1,127
Aug 27, 202419.4319.4619.4319.4619.180.51%296
Aug 26, 202419.4819.4819.3619.3619.09-0.82%395
Aug 23, 202419.4819.5219.4719.5219.252.03%824
Aug 22, 202419.2219.2219.1419.1418.86-0.31%870
Aug 21, 202419.0819.2019.0819.2018.920.89%1,411