Fidelity Digital Health ETF (FDHT)
19.99
-0.48 (-2.33%)
Inactive · Last trade price on Nov 13, 2025
FDHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 20.35 | 20.35 | 20.00 | 20.00 | 19.99 | -3.41% | 4,985 |
| Nov 12, 2025 | 20.65 | 20.76 | 20.65 | 20.70 | 20.47 | 0.47% | 2,018 |
| Nov 11, 2025 | 20.40 | 20.65 | 20.38 | 20.60 | 20.38 | 1.14% | 7,640 |
| Nov 10, 2025 | 20.41 | 20.41 | 20.24 | 20.37 | 20.15 | 0.47% | 19,440 |
| Nov 7, 2025 | 20.40 | 20.40 | 20.10 | 20.28 | 20.05 | -1.25% | 5,175 |
| Nov 6, 2025 | 20.76 | 20.76 | 20.37 | 20.53 | 20.31 | -1.22% | 6,959 |
| Nov 5, 2025 | 20.81 | 20.81 | 20.68 | 20.79 | 20.56 | -0.55% | 2,672 |
| Nov 4, 2025 | 20.91 | 20.91 | 20.90 | 20.90 | 20.67 | -0.41% | 910 |
| Nov 3, 2025 | 20.86 | 20.99 | 20.85 | 20.99 | 20.76 | -0.01% | 10,625 |
| Oct 31, 2025 | 21.00 | 21.01 | 20.97 | 20.99 | 20.76 | -0.25% | 1,254 |
| Oct 30, 2025 | 21.31 | 21.37 | 21.04 | 21.04 | 20.81 | -1.87% | 2,677 |
| Oct 29, 2025 | 21.85 | 21.85 | 21.44 | 21.44 | 21.21 | -1.56% | 3,853 |
| Oct 28, 2025 | 22.00 | 22.00 | 21.77 | 21.78 | 21.54 | -0.93% | 4,147 |
| Oct 27, 2025 | 22.05 | 22.05 | 21.96 | 21.99 | 21.74 | 0.31% | 2,504 |
| Oct 24, 2025 | 21.99 | 21.99 | 21.92 | 21.92 | 21.68 | 0.45% | 1,100 |
| Oct 23, 2025 | 21.72 | 21.84 | 21.58 | 21.82 | 21.58 | 0.82% | 3,744 |
| Oct 22, 2025 | 21.77 | 21.79 | 21.51 | 21.64 | 21.40 | -0.33% | 2,068 |
| Oct 21, 2025 | 21.69 | 21.76 | 21.69 | 21.71 | 21.47 | 0.10% | 3,608 |
| Oct 20, 2025 | 21.38 | 21.75 | 21.38 | 21.69 | 21.45 | 1.43% | 5,247 |
| Oct 17, 2025 | 21.42 | 21.42 | 21.20 | 21.38 | 21.15 | -0.92% | 1,726 |
| Oct 16, 2025 | 21.66 | 21.76 | 21.48 | 21.58 | 21.35 | 0.17% | 1,567 |
| Oct 15, 2025 | 21.62 | 21.62 | 21.47 | 21.55 | 21.31 | 1.07% | 1,639 |
| Oct 14, 2025 | 20.90 | 21.36 | 20.90 | 21.32 | 21.08 | 0.33% | 2,724 |
| Oct 13, 2025 | 21.27 | 21.29 | 21.25 | 21.25 | 21.01 | 0.82% | 1,513 |
| Oct 10, 2025 | 21.55 | 21.55 | 21.08 | 21.08 | 20.84 | -3.88% | 1,485 |
| Oct 9, 2025 | 22.09 | 22.09 | 21.93 | 21.93 | 21.68 | -1.31% | 1,113 |
| Oct 8, 2025 | 21.97 | 22.22 | 21.97 | 22.22 | 21.97 | 1.09% | 3,768 |
| Oct 7, 2025 | 22.00 | 22.00 | 21.95 | 21.98 | 21.73 | -0.45% | 1,116 |
| Oct 6, 2025 | 22.16 | 22.16 | 22.01 | 22.08 | 21.83 | 0.75% | 4,075 |
| Oct 3, 2025 | 21.80 | 22.07 | 21.80 | 21.91 | 21.67 | 0.90% | 3,669 |
| Oct 2, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.48 | 1.10% | 37 |
| Oct 1, 2025 | 21.65 | 21.65 | 21.32 | 21.48 | 21.24 | -0.69% | 5,017 |
| Sep 30, 2025 | 21.49 | 21.63 | 21.49 | 21.63 | 21.39 | 0.61% | 796 |
| Sep 29, 2025 | 21.52 | 21.57 | 21.46 | 21.50 | 21.26 | 0.29% | 3,145 |
| Sep 26, 2025 | 21.28 | 21.43 | 21.28 | 21.43 | 21.20 | 0.59% | 709 |
| Sep 25, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.07 | -1.25% | 311 |
| Sep 24, 2025 | 21.67 | 21.67 | 21.56 | 21.58 | 21.34 | -0.21% | 696 |
| Sep 23, 2025 | 21.84 | 21.84 | 21.62 | 21.62 | 21.39 | -1.08% | 432 |
| Sep 22, 2025 | 21.82 | 21.86 | 21.82 | 21.86 | 21.62 | 1.08% | 355 |
| Sep 19, 2025 | 21.72 | 21.72 | 21.63 | 21.63 | 21.39 | -1.04% | 838 |
| Sep 18, 2025 | 21.63 | 21.85 | 21.63 | 21.85 | 21.61 | 1.58% | 1,391 |
| Sep 17, 2025 | 22.00 | 22.00 | 21.51 | 21.51 | 21.28 | -0.26% | 1,478 |
| Sep 16, 2025 | 21.54 | 21.57 | 21.53 | 21.57 | 21.33 | -0.70% | 7,952 |
| Sep 15, 2025 | 21.83 | 21.83 | 21.72 | 21.72 | 21.48 | -0.67% | 761 |
| Sep 12, 2025 | 21.98 | 21.98 | 21.81 | 21.87 | 21.63 | -0.74% | 2,447 |
| Sep 11, 2025 | 21.89 | 22.03 | 21.88 | 22.03 | 21.79 | 1.79% | 2,482 |
| Sep 10, 2025 | 21.95 | 21.95 | 21.56 | 21.64 | 21.40 | -1.45% | 1,414 |
| Sep 9, 2025 | 22.02 | 22.02 | 21.86 | 21.96 | 21.72 | 0.54% | 1,613 |
| Sep 8, 2025 | 21.79 | 21.84 | 21.79 | 21.84 | 21.60 | 0.57% | 1,085 |
| Sep 5, 2025 | 21.65 | 21.72 | 21.65 | 21.72 | 21.48 | 0.39% | 1,179 |