Fidelity Digital Health ETF (FDHT)
BATS: FDHT · Real-Time Price · USD
21.72
+0.09 (0.39%)
At close: Sep 5, 2025, 4:00 PM
21.72
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
FDHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | - | 0.07% | 410 |
| Sep 4, 2025 | 21.50 | 21.63 | 21.49 | 21.63 | 21.63 | 1.12% | 1,824 |
| Sep 3, 2025 | 21.43 | 21.43 | 21.35 | 21.40 | 21.40 | 0.52% | 1,560 |
| Sep 2, 2025 | 21.20 | 21.31 | 21.20 | 21.28 | 21.28 | -0.68% | 888 |
| Aug 29, 2025 | 21.57 | 21.57 | 21.31 | 21.43 | 21.43 | -0.21% | 5,499 |
| Aug 28, 2025 | 21.60 | 21.60 | 21.38 | 21.47 | 21.47 | -0.77% | 1,616 |
| Aug 27, 2025 | 21.38 | 21.64 | 21.38 | 21.64 | 21.64 | 0.07% | 2,216 |
| Aug 26, 2025 | 21.52 | 21.62 | 21.52 | 21.62 | 21.62 | 0.92% | 2,934 |
| Aug 25, 2025 | 21.78 | 21.78 | 21.43 | 21.43 | 21.43 | -1.68% | 728 |
| Aug 22, 2025 | 21.83 | 21.83 | 21.79 | 21.79 | 21.79 | 2.48% | 699 |
| Aug 21, 2025 | 21.18 | 21.32 | 21.18 | 21.27 | 21.27 | -0.07% | 688 |
| Aug 20, 2025 | 21.22 | 21.28 | 21.18 | 21.28 | 21.28 | 0.10% | 1,779 |
| Aug 19, 2025 | 21.49 | 21.52 | 21.25 | 21.26 | 21.26 | -0.89% | 4,581 |
| Aug 18, 2025 | 21.45 | 21.51 | 21.45 | 21.45 | 21.45 | 1.09% | 1,598 |
| Aug 15, 2025 | 21.22 | 21.25 | 21.15 | 21.22 | 21.22 | 1.36% | 2,180 |
| Aug 14, 2025 | 21.07 | 21.07 | 20.88 | 20.93 | 20.93 | -0.96% | 1,128 |
| Aug 13, 2025 | 21.00 | 21.14 | 20.99 | 21.14 | 21.14 | 1.48% | 2,921 |
| Aug 12, 2025 | 20.74 | 20.83 | 20.74 | 20.83 | 20.83 | 1.21% | 1,793 |
| Aug 11, 2025 | 20.72 | 20.72 | 20.58 | 20.58 | 20.58 | -1.00% | 994 |
| Aug 8, 2025 | 20.71 | 20.79 | 20.67 | 20.79 | 20.79 | 1.11% | 1,186 |
| 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 |