Fidelity Digital Health ETF (FDHT)
BATS: FDHT · Real-Time Price · USD
19.00
-0.07 (-0.36%)
Mar 31, 2025, 2:50 PM EDT - Market closed
FDHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 19.71 | 19.71 | 19.60 | 19.64 | 19.63 | -1.18% | 841 |
| Mar 17, 2025 | 19.54 | 19.91 | 19.54 | 19.87 | 19.86 | 1.59% | 2,242 |
| Mar 14, 2025 | 19.38 | 19.56 | 19.38 | 19.56 | 19.55 | 2.11% | 966 |
| Mar 13, 2025 | 19.45 | 19.45 | 19.11 | 19.15 | 19.15 | -2.22% | 1,855 |
| Mar 12, 2025 | 19.65 | 19.65 | 19.55 | 19.59 | 19.58 | -0.42% | 1,623 |
| Mar 11, 2025 | 19.77 | 19.77 | 19.63 | 19.67 | 19.66 | -0.21% | 1,357 |
| Mar 10, 2025 | 20.10 | 20.10 | 19.63 | 19.71 | 19.70 | -2.59% | 2,311 |
| Mar 7, 2025 | 20.10 | 20.24 | 19.87 | 20.24 | 20.23 | 0.19% | 3,834 |
| Mar 6, 2025 | 20.49 | 20.49 | 20.20 | 20.20 | 20.19 | -1.72% | 733 |
| Mar 5, 2025 | 20.32 | 20.55 | 20.32 | 20.55 | 20.54 | 1.53% | 1,075 |
| Mar 4, 2025 | 20.03 | 20.24 | 20.00 | 20.24 | 20.23 | -0.44% | 2,633 |
| Mar 3, 2025 | 20.35 | 20.70 | 20.33 | 20.33 | 20.32 | -1.01% | 2,023 |
| Feb 28, 2025 | 20.39 | 20.54 | 20.25 | 20.54 | 20.53 | 0.34% | 1,883 |
| Feb 27, 2025 | 20.82 | 20.82 | 20.47 | 20.47 | 20.46 | -3.35% | 2,175 |
| Feb 26, 2025 | 22.00 | 22.00 | 21.18 | 21.18 | 21.17 | 0.55% | 1,420 |
| Feb 25, 2025 | 20.93 | 21.11 | 20.91 | 21.07 | 21.06 | -0.97% | 5,090 |
| Feb 24, 2025 | 21.21 | 21.39 | 21.18 | 21.27 | 21.26 | -0.43% | 3,250 |
| Feb 21, 2025 | 22.15 | 22.15 | 21.35 | 21.36 | 21.35 | -2.34% | 8,312 |
| Feb 20, 2025 | 22.40 | 22.40 | 21.79 | 21.87 | 21.87 | -0.98% | 8,910 |
| Feb 19, 2025 | 21.78 | 22.09 | 21.78 | 22.09 | 22.08 | 0.53% | 2,306 |
| Feb 18, 2025 | 22.02 | 22.11 | 21.94 | 21.97 | 21.97 | -0.16% | 3,218 |
| Feb 14, 2025 | 22.00 | 22.16 | 22.00 | 22.01 | 22.00 | 0.97% | 2,564 |
| Feb 13, 2025 | 21.57 | 21.80 | 21.57 | 21.80 | 21.79 | 1.87% | 2,357 |
| Feb 12, 2025 | 21.20 | 21.45 | 21.16 | 21.40 | 21.39 | 0.27% | 1,828 |
| Feb 11, 2025 | 21.38 | 21.38 | 21.34 | 21.34 | 21.33 | -1.34% | 499 |
| Feb 10, 2025 | 21.59 | 21.66 | 21.50 | 21.63 | 21.62 | 1.83% | 6,795 |
| Feb 7, 2025 | 21.41 | 21.41 | 21.24 | 21.24 | 21.23 | 0.32% | 1,360 |
| Feb 6, 2025 | 21.37 | 21.37 | 21.13 | 21.17 | 21.16 | -0.67% | 1,369 |
| Feb 5, 2025 | 21.18 | 21.32 | 21.14 | 21.32 | 21.31 | 1.00% | 805 |
| Feb 4, 2025 | 21.06 | 21.14 | 21.05 | 21.11 | 21.10 | 1.05% | 1,277 |
| Feb 3, 2025 | 20.72 | 20.95 | 20.65 | 20.89 | 20.88 | -0.66% | 4,043 |
| Jan 31, 2025 | 21.28 | 21.28 | 21.01 | 21.02 | 21.02 | -0.97% | 1,677 |
| Jan 30, 2025 | 21.28 | 21.32 | 21.23 | 21.23 | 21.22 | 0.75% | 1,263 |
| Jan 29, 2025 | 21.18 | 21.18 | 21.07 | 21.07 | 21.06 | -0.46% | 1,454 |
| Jan 28, 2025 | 20.87 | 21.17 | 20.87 | 21.17 | 21.16 | 1.08% | 3,163 |
| Jan 27, 2025 | 20.76 | 21.04 | 20.76 | 20.94 | 20.93 | 0.09% | 1,156 |
| Jan 24, 2025 | 20.90 | 20.95 | 20.86 | 20.92 | 20.92 | 0.40% | 922 |
| Jan 23, 2025 | 20.68 | 20.84 | 20.68 | 20.84 | 20.83 | 0.58% | 2,141 |
| Jan 22, 2025 | 20.72 | 20.75 | 20.72 | 20.72 | 20.71 | 0.22% | 973 |
| Jan 21, 2025 | 20.41 | 20.70 | 20.41 | 20.67 | 20.67 | 2.40% | 3,923 |
| Jan 17, 2025 | 19.06 | 20.19 | 19.06 | 20.19 | 20.18 | 0.56% | 2,527 |