Fidelity Digital Health ETF

FDHT
🏛️ usa →
21.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.26 25.28 25.07 25.13 0.0M
2021-12-30 25.15 25.39 25.12 25.19 0.0M
2021-12-29 25.10 25.10 24.94 25.00 0.0M
2021-12-28 25.27 25.27 25.03 25.10 0.0M
2021-12-27 25.19 25.24 25.10 25.24 0.0M
2021-12-23 25.13 25.13 25.02 25.13 0.0M
2021-12-22 24.82 25.01 24.82 25.01 0.0M
2021-12-21 24.39 24.75 24.30 24.74 0.0M
2021-12-20 24.25 24.28 24.00 24.24 0.0M
2021-12-17 24.09 24.60 24.03 24.49 0.0M
2021-12-16 24.44 24.44 24.01 24.04 0.0M
2021-12-15 24.06 24.31 23.90 24.30 0.0M
2021-12-14 24.26 24.26 23.90 23.97 0.0M
2021-12-13 24.38 24.39 24.28 24.29 0.0M
2021-12-10 24.65 24.65 24.30 24.34 0.0M
2021-12-09 25.05 25.05 24.58 24.58 0.0M
2021-12-08 24.90 25.11 24.90 25.11 0.0M
2021-12-07 23.50 24.96 23.50 24.87 0.0M
2021-12-06 24.10 24.19 23.94 24.14 0.0M
2021-12-03 24.75 24.75 23.76 24.02 0.0M
2021-12-02 24.37 24.56 24.17 24.54 0.0M
2021-12-01 24.86 25.21 24.44 24.44 0.0M
2021-11-30 25.18 25.27 24.79 24.85 0.0M
2021-11-29 25.48 25.48 25.30 25.30 0.0M
2021-11-26 25.70 25.70 25.29 25.30 0.0M
2021-11-24 25.50 25.77 25.50 25.75 0.0M
2021-11-23 26.02 26.03 25.50 25.72 0.0M
2021-11-22 26.40 26.41 26.02 26.05 0.0M
2021-11-19 26.77 26.89 26.47 26.47 0.0M
2021-11-18 27.22 27.22 26.72 26.72 0.0M
2021-11-17 27.33 27.33 27.20 27.20 0.0M
2021-11-16 27.18 27.41 27.16 27.35 0.0M
2021-11-15 27.44 27.47 27.16 27.17 0.0M
2021-11-12 27.10 27.22 27.05 27.19 0.0M
2021-11-11 26.91 27.01 26.89 26.95 0.0M
2021-11-10 27.26 27.26 26.78 26.85 0.0M
2021-11-09 27.49 27.49 27.28 27.30 0.1M
2021-11-08 27.32 27.40 27.26 27.28 0.0M
2021-11-05 27.47 27.54 27.18 27.30 0.0M
2021-11-04 27.53 27.66 27.30 27.30 0.0M
2021-11-03 26.98 27.54 26.98 27.53 0.0M
2021-11-02 26.85 26.90 26.78 26.89 0.0M
2021-11-01 26.84 26.84 26.60 26.75 0.0M
2021-10-29 26.34 26.51 26.25 26.50 0.0M
2021-10-28 26.04 26.43 26.04 26.43 0.0M
2021-10-27 26.29 26.36 25.93 26.00 0.0M
2021-10-26 26.38 26.38 26.20 26.27 0.0M
2021-10-25 26.45 26.54 26.21 26.43 0.0M
2021-10-22 26.63 26.63 26.36 26.46 0.1M
2021-10-21 26.32 26.47 26.30 26.43 0.0M
2021-10-20 26.35 26.49 26.26 26.38 0.0M
2021-10-19 25.80 26.13 25.80 26.03 0.0M
2021-10-18 25.65 25.65 25.45 25.58 0.0M
2021-10-15 25.89 25.89 25.65 25.65 0.0M
2021-10-14 25.71 25.81 25.71 25.77 0.0M
2021-10-13 25.52 25.52 25.40 25.48 0.0M
2021-10-12 25.16 25.32 25.15 25.19 0.0M
2021-10-11 25.22 25.31 25.03 25.03 0.0M
2021-10-08 25.55 25.67 25.20 25.21 0.0M
2021-10-07 25.49 25.61 25.45 25.45 0.0M