Fidelity Digital Health ETF (FDHT)
BATS: FDHT · Real-Time Price · USD
20.56
+0.10 (0.48%)
Aug 7, 2025, 4:00 PM - Market closed
FDHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.59 | 20.59 | 20.41 | 20.56 | 20.56 | 0.47% | 801 |
| Aug 6, 2025 | 20.76 | 20.76 | 20.40 | 20.46 | 20.46 | -1.09% | 3,662 |
| Aug 5, 2025 | 20.84 | 20.84 | 20.68 | 20.69 | 20.69 | -1.31% | 754 |
| Aug 4, 2025 | 20.92 | 21.00 | 20.92 | 20.96 | 20.96 | 1.55% | 1,816 |
| Aug 1, 2025 | 20.62 | 20.65 | 20.62 | 20.64 | 20.64 | -1.15% | 868 |
| Jul 31, 2025 | 21.10 | 21.15 | 20.88 | 20.88 | 20.88 | -1.70% | 2,693 |
| Jul 30, 2025 | 21.04 | 21.30 | 20.82 | 21.24 | 21.24 | -0.30% | 12,231 |
| Jul 29, 2025 | 21.45 | 21.45 | 21.31 | 21.31 | 21.31 | 0.07% | 1,975 |
| Jul 28, 2025 | 21.37 | 21.38 | 21.28 | 21.29 | 21.29 | -0.36% | 2,134 |
| Jul 25, 2025 | 21.31 | 21.37 | 21.31 | 21.37 | 21.37 | 0.68% | 851 |
| Jul 24, 2025 | 21.33 | 21.33 | 21.23 | 21.23 | 21.23 | -0.52% | 1,340 |
| Jul 23, 2025 | 21.01 | 21.34 | 21.01 | 21.34 | 21.34 | 2.11% | 2,831 |
| Jul 22, 2025 | 20.87 | 20.90 | 20.87 | 20.90 | 20.90 | 0.91% | 1,424 |
| Jul 21, 2025 | 20.71 | 20.84 | 20.68 | 20.71 | 20.71 | 0.23% | 2,692 |
| Jul 18, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.70% | 255 |
| Jul 17, 2025 | 20.86 | 20.91 | 20.81 | 20.81 | 20.81 | 0.13% | 2,275 |
| Jul 16, 2025 | 20.66 | 20.78 | 20.66 | 20.78 | 20.78 | 0.91% | 1,162 |
| Jul 15, 2025 | 20.81 | 20.81 | 20.59 | 20.59 | 20.59 | -0.79% | 10,362 |
| Jul 14, 2025 | 20.71 | 20.75 | 20.71 | 20.75 | 20.75 | 0.92% | 726 |
| Jul 11, 2025 | 20.60 | 20.60 | 20.56 | 20.56 | 20.56 | -1.68% | 740 |
| Jul 10, 2025 | 20.92 | 20.92 | 20.91 | 20.92 | 20.92 | - | 991 |
| Jul 9, 2025 | 20.88 | 20.92 | 20.88 | 20.92 | 20.92 | 0.53% | 322 |
| Jul 8, 2025 | 20.80 | 20.81 | 20.80 | 20.81 | 20.81 | 0.87% | 536 |
| Jul 7, 2025 | 20.80 | 20.80 | 20.59 | 20.63 | 20.63 | -1.34% | 1,859 |
| Jul 3, 2025 | 20.92 | 20.92 | 20.89 | 20.91 | 20.91 | 0.04% | 2,422 |
| Jul 2, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | -0.28% | 800 |
| Jul 1, 2025 | 20.99 | 20.99 | 20.92 | 20.96 | 20.96 | -0.47% | 819 |
| Jun 30, 2025 | 21.08 | 21.08 | 20.97 | 21.06 | 21.06 | 0.73% | 2,306 |
| Jun 27, 2025 | 20.76 | 20.94 | 20.76 | 20.90 | 20.90 | 1.20% | 4,030 |
| Jun 26, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.45% | 288 |
| Jun 25, 2025 | 20.66 | 20.66 | 20.54 | 20.56 | 20.56 | -0.73% | 1,508 |
| Jun 24, 2025 | 20.41 | 20.71 | 20.41 | 20.71 | 20.71 | 2.25% | 1,284 |
| Jun 23, 2025 | 20.03 | 20.26 | 19.97 | 20.26 | 20.26 | 0.39% | 2,796 |
| Jun 20, 2025 | 20.28 | 20.35 | 20.17 | 20.18 | 20.18 | -0.35% | 4,623 |
| Jun 18, 2025 | 20.25 | 20.32 | 20.25 | 20.25 | 20.22 | 0.21% | 3,883 |
| Jun 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.18 | -1.03% | 213 |
| Jun 16, 2025 | 20.50 | 20.59 | 20.42 | 20.42 | 20.39 | 0.98% | 2,044 |
| Jun 13, 2025 | 20.27 | 20.48 | 20.22 | 20.22 | 20.19 | -1.84% | 1,371 |
| Jun 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | -0.40% | 102 |
| Jun 11, 2025 | 20.60 | 20.85 | 20.60 | 20.68 | 20.65 | -0.62% | 2,249 |
| Jun 10, 2025 | 20.74 | 20.81 | 20.74 | 20.81 | 20.78 | 0.22% | 830 |
| Jun 9, 2025 | 20.63 | 20.82 | 20.63 | 20.76 | 20.73 | -0.05% | 2,708 |
| Jun 6, 2025 | 20.57 | 20.77 | 20.57 | 20.77 | 20.74 | 0.97% | 1,491 |
| Jun 5, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.54 | 0.11% | 746 |
| Jun 4, 2025 | 20.58 | 20.58 | 20.55 | 20.55 | 20.52 | 0.09% | 509 |
| Jun 3, 2025 | 20.44 | 20.54 | 20.43 | 20.53 | 20.50 | 0.66% | 2,002 |
| Jun 2, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.37 | -0.10% | 1,183 |
| May 30, 2025 | 20.30 | 20.42 | 20.30 | 20.42 | 20.39 | 0.78% | 639 |
| May 29, 2025 | 20.22 | 20.26 | 20.20 | 20.26 | 20.23 | 0.94% | 1,510 |
| May 28, 2025 | 20.38 | 20.38 | 20.07 | 20.07 | 20.04 | -1.04% | 2,584 |