Fidelity Digital Health ETF (FDHT)
BATS: FDHT · Real-Time Price · USD
20.26
+0.19 (0.94%)
At close: May 29, 2025, 4:00 PM
20.26
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
FDHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 20.22 | 20.26 | 20.20 | 20.26 | 20.26 | 0.94% | 1,510 |
| May 28, 2025 | 20.38 | 20.38 | 20.07 | 20.07 | 20.07 | -1.04% | 2,584 |
| May 27, 2025 | 19.95 | 20.31 | 19.95 | 20.28 | 20.28 | 1.51% | 2,686 |
| May 23, 2025 | 19.98 | 20.05 | 19.98 | 19.98 | 19.98 | -0.65% | 643 |
| May 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.22% | 253 |
| May 21, 2025 | 20.80 | 20.80 | 20.36 | 20.36 | 20.36 | -1.62% | 1,002 |
| May 20, 2025 | 20.68 | 20.70 | 20.68 | 20.70 | 20.70 | -0.19% | 496 |
| May 19, 2025 | 20.69 | 20.75 | 20.69 | 20.73 | 20.73 | - | 1,075 |
| May 16, 2025 | 20.60 | 20.73 | 20.55 | 20.73 | 20.73 | 0.78% | 2,817 |
| May 15, 2025 | 20.47 | 20.60 | 20.43 | 20.57 | 20.57 | -0.41% | 7,716 |
| May 14, 2025 | 20.73 | 20.73 | 20.66 | 20.66 | 20.66 | -0.67% | 684 |
| May 13, 2025 | 20.80 | 20.81 | 20.68 | 20.80 | 20.80 | 0.76% | 2,877 |
| May 12, 2025 | 21.23 | 21.23 | 20.52 | 20.64 | 20.64 | 1.76% | 6,458 |
| May 9, 2025 | 20.41 | 20.41 | 20.25 | 20.28 | 20.28 | 0.45% | 1,556 |
| May 8, 2025 | 20.19 | 20.35 | 20.19 | 20.19 | 20.19 | 0.62% | 628 |
| May 7, 2025 | 20.10 | 20.10 | 20.07 | 20.07 | 20.07 | -0.22% | 224 |
| May 6, 2025 | 20.03 | 20.11 | 20.03 | 20.11 | 20.11 | -0.48% | 728 |
| May 5, 2025 | 20.24 | 20.26 | 20.21 | 20.21 | 20.21 | -0.16% | 1,476 |
| May 2, 2025 | 20.22 | 20.28 | 20.16 | 20.24 | 20.24 | 3.09% | 1,601 |
| May 1, 2025 | 19.40 | 19.64 | 19.40 | 19.63 | 19.63 | 0.48% | 604 |
| Apr 30, 2025 | 17.97 | 19.54 | 17.97 | 19.54 | 19.54 | 0.27% | 1,291 |
| Apr 29, 2025 | 19.45 | 19.51 | 19.36 | 19.49 | 19.49 | 1.06% | 1,472 |
| Apr 28, 2025 | 19.43 | 19.43 | 19.10 | 19.28 | 19.28 | 0.14% | 1,616 |
| Apr 25, 2025 | 19.00 | 19.26 | 19.00 | 19.26 | 19.26 | 1.37% | 3,226 |
| Apr 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.76% | 54 |
| Apr 23, 2025 | 18.68 | 19.00 | 18.67 | 18.67 | 18.67 | 1.41% | 865 |
| Apr 22, 2025 | 18.43 | 18.43 | 18.38 | 18.41 | 18.41 | 2.11% | 722 |
| Apr 21, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -2.05% | 268 |
| Apr 17, 2025 | 18.38 | 18.41 | 18.34 | 18.41 | 18.41 | 0.05% | 2,484 |
| Apr 16, 2025 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | -1.19% | 269 |
| Apr 15, 2025 | 18.82 | 18.82 | 18.55 | 18.62 | 18.62 | -0.10% | 1,203 |
| Apr 14, 2025 | 18.70 | 18.70 | 18.50 | 18.64 | 18.64 | 1.13% | 2,336 |
| Apr 11, 2025 | 18.00 | 18.43 | 18.00 | 18.43 | 18.43 | 2.42% | 5,364 |
| Apr 10, 2025 | 18.56 | 18.56 | 17.99 | 17.99 | 17.99 | -3.05% | 751 |
| Apr 9, 2025 | 18.63 | 18.63 | 18.56 | 18.56 | 18.56 | 8.18% | 293 |
| Apr 8, 2025 | 18.07 | 18.07 | 17.15 | 17.15 | 17.15 | -1.61% | 761 |
| Apr 7, 2025 | 15.78 | 18.46 | 15.78 | 17.43 | 17.43 | -0.52% | 11,084 |
| Apr 4, 2025 | 17.03 | 17.90 | 17.03 | 17.53 | 17.53 | -5.09% | 2,072 |
| Apr 3, 2025 | 17.79 | 18.61 | 17.79 | 18.47 | 18.47 | -3.48% | 1,604 |
| Apr 2, 2025 | 18.31 | 19.14 | 18.31 | 19.13 | 19.13 | 0.86% | 1,587 |
| Apr 1, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -0.18% | 147 |
| Mar 31, 2025 | 18.74 | 19.00 | 18.74 | 19.00 | 19.00 | -0.37% | 1,492 |
| Mar 28, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -2.01% | 234 |
| Mar 27, 2025 | 19.50 | 19.50 | 19.39 | 19.46 | 19.46 | -0.15% | 927 |
| Mar 26, 2025 | 19.62 | 19.62 | 19.49 | 19.49 | 19.49 | -1.63% | 958 |
| Mar 25, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.32% | 150 |
| Mar 24, 2025 | 19.64 | 19.88 | 19.64 | 19.88 | 19.88 | 1.63% | 1,801 |
| Mar 21, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.60% | 312 |
| Mar 20, 2025 | 19.75 | 19.75 | 19.68 | 19.68 | 19.67 | -1.22% | 337 |
| Mar 19, 2025 | 19.80 | 19.92 | 19.75 | 19.92 | 19.91 | 1.45% | 8,399 |