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
2023-12-29 19.60 19.60 19.40 19.44 0.0M
2023-12-28 19.60 19.60 19.58 19.60 0.0M
2023-12-27 19.52 19.53 19.41 19.49 0.0M
2023-12-26 19.23 19.46 19.21 19.42 0.0M
2023-12-22 19.08 19.21 19.08 19.21 0.0M
2023-12-21 18.90 19.14 18.90 19.14 0.0M
2023-12-20 19.00 19.00 18.70 18.70 0.0M
2023-12-19 18.96 19.07 18.96 19.07 0.0M
2023-12-18 18.61 18.73 18.61 18.72 0.0M
2023-12-15 18.74 18.82 18.60 18.69 0.0M
2023-12-14 18.51 18.91 18.51 18.83 0.0M
2023-12-13 17.86 18.30 17.84 18.30 0.0M
2023-12-12 17.87 18.00 17.80 17.93 0.0M
2023-12-11 17.71 17.85 17.71 17.80 0.0M
2023-12-08 17.53 17.70 17.53 17.68 0.0M
2023-12-07 17.53 17.68 17.51 17.68 0.0M
2023-12-06 17.55 17.69 17.55 17.58 0.0M
2023-12-05 17.45 17.52 17.37 17.44 0.0M
2023-12-04 17.59 17.68 17.53 17.68 0.0M
2023-12-01 17.50 17.63 17.50 17.63 0.0M
2023-11-30 17.25 17.30 17.25 17.30 0.0M
2023-11-29 17.39 17.59 17.31 17.31 0.0M
2023-11-28 17.25 17.35 17.23 17.25 0.0M
2023-11-27 17.19 17.32 17.19 17.25 0.0M
2023-11-24 17.29 17.29 17.29 17.29 0.0M
2023-11-22 16.99 17.18 16.99 17.15 0.0M
2023-11-21 16.97 16.99 16.97 16.97 0.0M
2023-11-20 16.85 17.11 16.85 17.10 0.0M
2023-11-17 16.82 16.89 16.82 16.85 0.0M
2023-11-16 16.81 16.84 16.62 16.81 0.0M
2023-11-15 16.95 17.00 16.90 16.90 0.0M
2023-11-14 16.48 16.73 16.48 16.73 0.0M
2023-11-13 15.82 16.08 15.79 15.97 0.0M
2023-11-10 15.63 15.79 15.63 15.79 0.0M
2023-11-09 15.78 15.88 15.64 15.64 0.0M
2023-11-08 15.11 16.25 15.11 16.10 0.0M
2023-11-07 16.28 16.28 16.25 16.25 0.0M
2023-11-06 16.38 16.41 16.16 16.23 0.0M
2023-11-03 16.25 16.48 16.25 16.43 0.0M
2023-11-02 15.72 15.86 15.72 15.86 0.0M
2023-11-01 15.41 15.61 15.40 15.61 0.0M
2023-10-31 15.15 15.42 15.15 15.42 0.0M
2023-10-30 15.26 15.26 15.22 15.22 0.0M
2023-10-27 15.37 15.37 15.17 15.17 0.0M
2023-10-26 15.39 15.39 15.18 15.18 0.0M
2023-10-25 15.49 15.49 15.42 15.42 0.0M
2023-10-24 15.82 15.87 15.82 15.87 0.0M
2023-10-23 15.80 15.82 15.75 15.75 0.0M
2023-10-20 15.73 15.77 15.73 15.77 0.0M
2023-10-19 16.01 16.01 15.84 15.89 0.0M
2023-10-18 16.10 16.19 16.08 16.08 0.0M
2023-10-17 16.39 16.48 16.30 16.30 0.0M
2023-10-16 16.22 16.24 16.22 16.24 0.0M
2023-10-13 16.00 16.09 16.00 16.09 0.0M
2023-10-12 16.33 16.33 16.07 16.09 0.0M
2023-10-11 16.57 16.58 16.46 16.58 0.0M
2023-10-10 16.59 16.98 16.59 16.90 0.0M
2023-10-09 16.34 16.63 16.34 16.57 0.0M
2023-10-06 16.57 16.57 16.57 16.57 0.0M
2023-10-05 16.35 16.47 16.26 16.47 0.0M
2023-10-04 16.40 16.46 16.35 16.46 0.0M
2023-10-03 16.45 16.45 16.45 16.45 0.0M
2023-10-02 16.79 16.81 16.75 16.79 0.0M
2023-09-29 17.01 17.09 16.86 16.86 0.0M
2023-09-28 16.81 16.86 16.72 16.86 0.0M
2023-09-27 16.66 16.70 16.51 16.70 0.0M
2023-09-26 16.62 16.62 16.52 16.61 0.0M
2023-09-25 16.60 16.64 16.59 16.64 0.0M
2023-09-22 16.70 16.77 16.64 16.64 0.0M
2023-09-21 16.95 16.95 16.67 16.67 0.0M
2023-09-20 17.14 17.14 17.12 17.12 0.0M
2023-09-19 17.29 17.29 17.20 17.23 0.0M
2023-09-18 17.22 17.28 17.22 17.28 0.0M
2023-09-15 17.50 17.50 17.28 17.33 0.0M
2023-09-14 17.52 17.61 17.52 17.53 0.0M
2023-09-13 17.60 17.60 17.55 17.55 0.0M
2023-09-12 17.75 17.75 17.64 17.64 0.0M
2023-09-11 17.73 17.90 17.73 17.90 0.0M
2023-09-08 17.77 17.77 17.63 17.63 0.0M
2023-09-07 18.06 18.06 17.71 17.79 0.0M
2023-09-06 18.07 18.17 18.07 18.17 0.0M
2023-09-05 18.23 18.23 18.09 18.09 0.0M
2023-09-01 18.36 18.36 18.24 18.24 0.0M
2023-08-31 18.30 18.30 18.16 18.16 0.0M
2023-08-30 18.25 18.40 18.25 18.36 0.0M
2023-08-29 17.89 18.23 17.89 18.20 0.0M
2023-08-28 17.95 17.95 17.89 17.90 0.0M
2023-08-25 17.77 17.86 17.77 17.86 0.0M
2023-08-24 17.72 17.72 17.67 17.67 0.0M
2023-08-23 17.90 17.90 17.89 17.89 0.0M
2023-08-22 18.02 18.02 17.88 17.88 0.0M
2023-08-21 17.75 17.98 17.75 17.93 0.0M
2023-08-18 17.75 17.88 17.75 17.86 0.0M
2023-08-17 18.22 18.22 17.91 17.91 0.0M
2023-08-16 18.51 18.51 18.22 18.22 0.0M
2023-08-15 18.75 18.75 18.63 18.63 0.0M
2023-08-14 18.69 18.74 18.69 18.74 0.0M
2023-08-11 18.70 18.70 18.61 18.69 0.0M
2023-08-10 19.07 19.07 18.86 18.86 0.0M
2023-08-09 19.00 19.00 18.90 18.93 0.0M
2023-08-08 19.15 19.23 19.15 19.23 0.0M
2023-08-07 19.71 19.71 19.53 19.60 0.0M
2023-08-04 19.66 19.76 19.65 19.66 0.0M
2023-08-03 19.72 19.77 19.72 19.77 0.0M
2023-08-02 20.10 20.10 19.78 19.84 0.0M
2023-08-01 20.26 20.34 20.26 20.34 0.0M
2023-07-31 20.47 20.50 20.46 20.47 0.0M
2023-07-28 20.33 20.40 20.33 20.40 0.0M
2023-07-27 20.40 20.40 20.02 20.02 0.0M
2023-07-26 20.19 20.29 20.15 20.26 0.0M
2023-07-25 20.06 20.07 19.98 19.98 0.0M
2023-07-24 20.10 20.10 19.98 19.98 0.0M
2023-07-21 20.06 20.20 20.02 20.16 0.0M
2023-07-20 20.25 20.25 20.06 20.06 0.0M
2023-07-19 20.61 20.61 20.40 20.40 0.0M
2023-07-18 20.39 20.45 20.31 20.45 0.0M
2023-07-17 20.40 20.47 20.40 20.47 0.0M
2023-07-14 20.32 20.39 20.26 20.39 0.0M
2023-07-13 20.11 20.30 20.11 20.30 0.0M
2023-07-12 19.89 20.04 19.89 20.04 0.0M
2023-07-11 19.54 19.75 19.54 19.75 0.0M
2023-07-10 19.27 19.55 19.27 19.55 0.0M
2023-07-07 19.28 19.28 19.28 19.28 0.0M
2023-07-06 19.20 19.20 19.11 19.11 0.0M
2023-07-05 19.66 19.66 19.44 19.44 0.0M
2023-07-03 19.55 19.71 19.52 19.59 0.0M
2023-06-30 19.61 19.73 19.61 19.73 0.0M
2023-06-29 19.49 19.56 19.49 19.54 0.0M
2023-06-28 19.37 19.42 19.37 19.42 0.0M
2023-06-27 19.30 19.31 19.26 19.31 0.0M
2023-06-26 19.00 19.19 19.00 19.19 0.0M
2023-06-23 19.23 19.27 19.17 19.17 0.0M
2023-06-22 19.27 19.50 19.27 19.50 0.0M
2023-06-21 19.49 19.50 19.44 19.50 0.0M
2023-06-20 19.59 19.69 19.58 19.68 0.0M
2023-06-16 19.97 19.97 19.71 19.78 0.0M
2023-06-15 19.63 19.81 19.63 19.81 0.0M
2023-06-14 19.55 19.55 19.55 19.55 0.0M
2023-06-13 19.59 19.59 19.51 19.55 0.0M
2023-06-12 19.23 19.32 19.18 19.32 0.0M
2023-06-09 19.19 19.19 19.15 19.18 0.0M
2023-06-08 19.23 19.31 19.22 19.31 0.0M
2023-06-07 19.43 19.55 19.25 19.29 0.0M
2023-06-06 19.36 19.49 19.36 19.49 0.0M
2023-06-05 19.39 19.42 19.20 19.36 0.0M
2023-06-02 19.20 19.38 19.20 19.38 0.0M
2023-06-01 18.96 19.04 18.95 19.04 0.0M
2023-05-31 18.52 18.58 18.43 18.58 0.0M
2023-05-30 18.76 18.76 18.49 18.55 0.0M
2023-05-26 18.51 18.70 18.51 18.64 0.0M
2023-05-25 18.66 18.66 18.61 18.63 0.0M
2023-05-24 18.98 18.98 18.85 18.85 0.0M
2023-05-23 19.51 19.51 19.07 19.07 0.0M
2023-05-22 19.55 19.66 19.55 19.62 0.0M
2023-05-19 19.43 19.43 19.41 19.41 0.0M
2023-05-18 19.54 19.54 19.33 19.49 0.0M
2023-05-17 19.51 19.55 19.36 19.54 0.0M
2023-05-16 19.54 19.57 19.54 19.57 0.0M
2023-05-15 19.77 19.94 19.77 19.94 0.0M
2023-05-12 19.78 19.78 19.64 19.73 0.0M
2023-05-11 19.92 19.92 19.73 19.80 0.0M
2023-05-10 19.82 19.92 19.80 19.92 0.0M
2023-05-09 19.75 19.75 19.58 19.64 0.0M
2023-05-08 19.99 19.99 19.88 19.92 0.0M
2023-05-05 20.02 20.02 20.02 20.02 0.0M
2023-05-04 19.78 19.81 19.75 19.78 0.0M
2023-05-03 19.95 19.95 19.93 19.93 0.0M
2023-05-02 20.00 20.00 19.81 19.87 0.0M
2023-05-01 20.31 20.33 20.30 20.33 0.0M
2023-04-28 20.23 20.31 20.23 20.31 0.0M
2023-04-27 20.10 20.21 20.10 20.21 0.0M
2023-04-26 20.11 20.17 20.11 20.11 0.0M
2023-04-25 20.57 20.57 20.20 20.20 0.0M
2023-04-24 20.68 20.68 20.64 20.67 0.0M
2023-04-21 20.37 20.70 20.37 20.64 0.0M
2023-04-20 20.37 20.50 20.37 20.40 0.0M
2023-04-19 20.40 20.61 20.40 20.61 0.0M
2023-04-18 20.36 20.36 20.32 20.35 0.0M
2023-04-17 20.17 20.28 20.17 20.28 0.0M
2023-04-14 20.20 20.20 20.00 20.10 0.0M
2023-04-13 19.00 20.26 19.00 20.26 0.0M
2023-04-12 20.22 20.22 19.86 19.86 0.0M
2023-04-11 20.00 20.04 20.00 20.04 0.0M
2023-04-10 19.67 19.80 19.67 19.80 0.0M
2023-04-06 19.70 19.81 19.70 19.81 0.0M
2023-04-05 19.68 19.68 19.57 19.65 0.0M
2023-04-04 19.69 19.70 19.69 19.70 0.0M
2023-04-03 18.08 19.65 18.08 19.65 0.0M
2023-03-31 19.68 19.72 19.63 19.72 0.0M
2023-03-30 19.59 19.59 19.59 19.59 0.0M
2023-03-29 19.55 19.55 19.55 19.55 0.0M
2023-03-28 19.49 19.49 19.45 19.45 0.0M
2023-03-27 19.66 19.69 19.57 19.66 0.0M
2023-03-24 19.50 19.50 19.50 19.50 0.0M
2023-03-23 19.69 19.69 19.19 19.30 0.0M
2023-03-22 19.70 19.70 19.36 19.36 0.0M
2023-03-21 19.71 19.71 19.71 19.71 0.0M
2023-03-20 19.18 19.26 19.18 19.26 0.0M
2023-03-17 19.30 19.30 19.20 19.20 0.0M
2023-03-16 19.40 19.40 19.39 19.39 0.0M
2023-03-15 18.92 18.92 18.88 18.90 0.0M
2023-03-14 19.02 19.10 18.96 19.10 0.0M
2023-03-13 18.50 18.74 18.50 18.74 0.0M
2023-03-10 18.51 18.51 18.40 18.51 0.0M
2023-03-09 19.25 19.25 19.02 19.02 0.0M
2023-03-08 19.45 19.45 19.36 19.42 0.0M
2023-03-07 19.61 19.61 19.48 19.52 0.0M
2023-03-06 19.89 19.94 19.75 19.75 0.0M
2023-03-03 20.04 20.08 20.04 20.08 0.0M
2023-03-02 19.65 19.68 19.64 19.64 0.0M
2023-03-01 19.47 19.47 19.47 19.47 0.0M
2023-02-28 19.39 19.60 19.39 19.50 0.0M
2023-02-27 19.63 19.63 19.54 19.54 0.0M
2023-02-24 19.55 19.55 19.49 19.55 0.0M
2023-02-23 19.58 19.76 19.57 19.76 0.0M
2023-02-22 19.72 19.72 19.68 19.68 0.0M
2023-02-21 19.90 19.90 19.72 19.72 0.0M
2023-02-17 20.00 20.09 19.92 20.09 0.0M
2023-02-16 20.36 20.49 20.18 20.28 0.0M
2023-02-15 19.95 20.36 19.95 20.36 0.0M
2023-02-14 20.08 20.08 20.08 20.08 0.0M
2023-02-13 20.02 20.10 20.02 20.07 0.0M
2023-02-10 19.85 19.87 19.85 19.87 0.0M
2023-02-09 20.33 20.33 19.95 19.95 0.0M
2023-02-08 20.35 20.35 20.16 20.16 0.0M
2023-02-07 20.07 20.35 19.95 20.34 0.0M
2023-02-06 20.14 20.14 20.04 20.05 0.0M
2023-02-03 20.72 20.72 20.49 20.49 0.0M
2023-02-02 20.63 20.78 20.63 20.71 0.0M
2023-02-01 20.00 20.30 19.83 20.28 0.0M
2023-01-31 19.85 19.95 19.78 19.94 0.0M
2023-01-30 20.01 20.01 19.68 19.68 0.0M
2023-01-27 19.81 20.00 19.81 20.00 0.0M
2023-01-26 19.78 19.83 19.78 19.83 0.0M
2023-01-25 19.47 19.67 19.46 19.67 0.0M
2023-01-24 19.79 19.84 19.74 19.74 0.0M
2023-01-23 19.64 19.95 19.64 19.86 0.0M
2023-01-20 19.47 19.73 19.47 19.69 0.0M
2023-01-19 19.46 19.47 19.42 19.42 0.0M
2023-01-18 20.00 20.13 19.55 19.55 0.0M
2023-01-17 19.73 19.88 19.70 19.88 0.0M
2023-01-13 19.53 19.73 19.53 19.73 0.0M
2023-01-12 19.31 19.48 19.31 19.48 0.0M
2023-01-11 19.27 19.32 19.18 19.32 0.0M
2023-01-10 19.13 19.18 19.13 19.18 0.0M
2023-01-09 19.00 19.00 18.94 18.94 0.0M
2023-01-06 18.68 18.88 18.68 18.77 0.0M
2023-01-05 18.90 18.90 18.56 18.56 0.0M
2023-01-04 18.93 18.93 18.90 18.90 0.0M
2023-01-03 18.61 18.61 18.46 18.50 0.0M