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
2024-12-31 19.51 19.68 19.51 19.53 0.0M
2024-12-30 19.76 19.82 19.71 19.71 0.0M
2024-12-27 20.00 20.00 19.88 19.95 0.0M
2024-12-26 20.11 20.15 20.09 20.15 0.0M
2024-12-24 20.00 20.00 20.00 20.00 0.0M
2024-12-23 19.94 19.94 19.79 19.94 0.0M
2024-12-20 19.55 20.03 19.54 19.93 0.0M
2024-12-19 19.80 19.87 19.78 19.87 0.0M
2024-12-18 20.28 20.28 19.92 19.92 0.0M
2024-12-17 20.52 20.54 20.50 20.54 0.0M
2024-12-16 20.60 20.75 20.60 20.68 0.0M
2024-12-13 20.63 20.63 20.55 20.60 0.0M
2024-12-12 20.90 20.90 20.72 20.72 0.0M
2024-12-11 20.98 21.03 20.96 20.96 0.0M
2024-12-10 21.00 21.00 20.87 20.94 0.0M
2024-12-09 21.28 21.28 21.05 21.05 0.0M
2024-12-06 21.18 21.18 21.11 21.11 0.0M
2024-12-05 21.19 21.19 20.93 20.94 0.0M
2024-12-04 21.14 21.19 21.09 21.19 0.0M
2024-12-03 21.03 21.08 21.03 21.08 0.0M
2024-12-02 21.20 21.20 21.11 21.17 0.0M
2024-11-29 21.20 21.20 21.20 21.20 0.0M
2024-11-27 21.00 21.03 20.94 20.99 0.0M
2024-11-26 20.82 20.86 20.81 20.86 0.0M
2024-11-25 20.06 20.89 20.06 20.88 0.0M
2024-11-22 20.14 20.27 20.10 20.27 0.0M
2024-11-21 19.87 20.11 19.87 20.11 0.0M
2024-11-20 19.86 19.97 19.86 19.97 0.0M
2024-11-19 20.02 20.02 19.97 19.97 0.0M
2024-11-18 19.91 20.03 19.91 19.96 0.0M
2024-11-15 19.78 19.93 19.77 19.80 0.0M
2024-11-14 20.32 20.32 20.12 20.12 0.0M
2024-11-13 20.86 20.86 20.64 20.64 0.0M
2024-11-12 20.94 20.94 20.94 20.94 0.0M
2024-11-11 21.32 21.32 21.19 21.20 0.0M
2024-11-08 20.93 20.93 20.82 20.84 0.0M
2024-11-07 20.83 20.83 20.82 20.83 0.0M
2024-11-06 20.54 20.73 20.54 20.73 0.0M
2024-11-05 19.66 20.33 19.66 20.29 0.0M
2024-11-04 19.90 19.98 19.90 19.92 0.0M
2024-11-01 19.87 19.87 19.85 19.85 0.0M
2024-10-31 19.70 19.74 19.70 19.71 0.0M
2024-10-30 20.08 20.08 19.98 19.98 0.0M
2024-10-29 20.00 20.00 20.00 20.00 0.0M
2024-10-28 18.28 20.06 18.28 20.04 0.0M
2024-10-25 20.04 20.27 20.02 20.02 0.0M
2024-10-24 20.11 20.11 19.99 20.04 0.0M
2024-10-23 20.16 20.16 20.00 20.00 0.0M
2024-10-22 20.31 20.32 20.24 20.32 0.0M
2024-10-21 19.60 20.44 19.60 20.33 0.0M
2024-10-18 20.50 20.58 20.50 20.52 0.0M
2024-10-17 20.17 20.24 20.17 20.19 0.0M
2024-10-16 20.44 20.51 20.44 20.48 0.0M
2024-10-15 20.37 20.37 20.34 20.34 0.0M
2024-10-14 20.30 20.40 20.28 20.40 0.0M
2024-10-11 20.24 20.38 20.24 20.33 0.0M
2024-10-10 20.18 20.19 20.18 20.19 0.0M
2024-10-09 20.23 20.35 20.23 20.35 0.0M
2024-10-08 20.24 20.30 20.24 20.30 0.0M
2024-10-07 20.44 20.44 20.39 20.42 0.0M
2024-10-04 20.47 20.47 20.47 20.47 0.0M
2024-10-03 19.25 20.42 19.25 20.30 0.0M
2024-10-02 20.64 20.72 20.64 20.72 0.0M
2024-10-01 20.66 20.66 20.58 20.64 0.0M
2024-09-30 20.54 20.73 20.54 20.66 0.0M
2024-09-27 20.37 20.47 20.37 20.41 0.0M
2024-09-26 20.34 20.40 20.27 20.32 0.0M
2024-09-25 20.22 20.22 20.00 20.04 0.0M
2024-09-24 20.09 20.16 20.09 20.15 0.0M
2024-09-23 20.09 20.15 20.09 20.09 0.0M
2024-09-20 20.07 20.10 20.02 20.10 0.0M
2024-09-19 20.25 20.30 20.16 20.22 0.0M
2024-09-18 20.05 20.05 20.02 20.02 0.0M
2024-09-17 20.24 20.35 20.11 20.11 0.0M
2024-09-16 20.05 20.11 20.05 20.11 0.0M
2024-09-13 19.98 20.12 19.98 20.09 0.0M
2024-09-12 19.72 19.95 19.72 19.87 0.0M
2024-09-11 19.35 19.67 19.35 19.67 0.0M
2024-09-10 19.47 19.57 19.42 19.57 0.0M
2024-09-09 19.60 19.60 19.53 19.53 0.0M
2024-09-06 19.59 19.59 19.30 19.36 0.0M
2024-09-05 19.41 19.51 19.38 19.50 0.0M
2024-09-04 19.55 19.55 19.50 19.50 0.0M
2024-09-03 19.46 19.46 19.36 19.36 0.0M
2024-08-30 19.73 19.73 19.51 19.62 0.0M
2024-08-29 19.55 19.58 19.55 19.58 0.0M
2024-08-28 19.41 19.41 19.26 19.37 0.0M
2024-08-27 19.43 19.46 19.43 19.46 0.0M
2024-08-26 19.48 19.48 19.36 19.36 0.0M
2024-08-23 19.48 19.52 19.47 19.52 0.0M
2024-08-22 19.22 19.22 19.13 19.13 0.0M
2024-08-21 19.08 19.20 19.08 19.20 0.0M
2024-08-20 19.09 19.09 19.00 19.03 0.0M
2024-08-19 19.09 19.22 19.09 19.22 0.0M
2024-08-16 18.97 19.03 18.96 19.03 0.0M
2024-08-15 18.87 18.99 18.87 18.94 0.0M
2024-08-14 18.71 18.71 18.66 18.70 0.0M
2024-08-13 18.74 18.75 18.74 18.75 0.0M
2024-08-12 18.60 18.60 18.47 18.47 0.0M
2024-08-09 18.57 18.63 18.54 18.63 0.0M
2024-08-08 18.12 18.39 18.12 18.39 0.0M
2024-08-07 18.50 18.50 18.06 18.06 0.0M
2024-08-06 18.10 18.29 18.10 18.28 0.0M
2024-08-05 18.20 18.20 17.80 18.02 0.0M
2024-08-02 18.60 18.60 18.25 18.38 0.0M
2024-08-01 18.54 18.54 18.49 18.49 0.0M
2024-07-31 18.90 18.90 18.71 18.71 0.0M
2024-07-30 18.69 18.69 18.61 18.69 0.0M
2024-07-29 18.55 18.55 18.53 18.54 0.0M
2024-07-26 18.51 18.51 18.39 18.44 0.0M
2024-07-25 18.73 18.73 18.73 18.73 0.0M
2024-07-24 18.72 18.79 18.72 18.79 0.0M
2024-07-23 18.82 18.92 18.82 18.92 0.0M
2024-07-22 18.76 18.80 18.65 18.80 0.0M
2024-07-19 18.55 18.55 18.55 18.55 0.0M
2024-07-18 18.85 18.85 18.49 18.49 0.0M
2024-07-17 19.02 19.02 18.91 18.91 0.0M
2024-07-16 18.86 18.97 18.86 18.97 0.0M
2024-07-15 18.68 18.69 18.60 18.61 0.0M
2024-07-12 18.65 18.67 18.65 18.65 0.0M
2024-07-11 18.17 18.53 18.17 18.46 0.0M
2024-07-10 18.18 18.18 18.03 18.09 0.0M
2024-07-09 18.21 18.21 17.99 18.06 0.0M
2024-07-08 18.35 18.35 18.11 18.11 0.0M
2024-07-05 18.19 18.29 18.19 18.29 0.0M
2024-07-03 18.04 18.11 18.04 18.10 0.0M
2024-07-02 17.99 18.09 17.95 18.04 0.0M
2024-07-01 18.28 18.28 18.11 18.11 0.0M
2024-06-28 18.38 18.38 18.30 18.33 0.0M
2024-06-27 18.48 18.52 18.44 18.52 0.0M
2024-06-26 18.50 18.57 18.50 18.57 0.0M
2024-06-25 18.53 18.61 18.53 18.56 0.0M
2024-06-24 18.60 18.77 18.58 18.58 0.0M
2024-06-21 18.78 18.82 18.76 18.82 0.0M
2024-06-20 18.88 18.88 18.80 18.80 0.0M
2024-06-18 18.93 18.95 18.91 18.91 0.0M
2024-06-17 18.89 18.89 18.89 18.89 0.0M
2024-06-14 18.85 18.91 18.81 18.91 0.0M
2024-06-13 19.05 19.13 18.90 19.00 0.0M
2024-06-12 19.12 19.34 19.12 19.17 0.0M
2024-06-11 18.90 19.02 18.90 19.02 0.0M
2024-06-10 18.87 18.99 18.87 18.96 0.0M
2024-06-07 19.19 19.19 18.87 18.87 0.0M
2024-06-06 19.08 19.15 19.07 19.15 0.0M
2024-06-05 18.82 19.07 18.82 19.07 0.0M
2024-06-04 18.66 18.77 18.66 18.77 0.0M
2024-06-03 18.85 18.85 18.68 18.68 0.0M
2024-05-31 18.88 18.88 18.66 18.81 0.0M
2024-05-30 18.83 19.03 18.75 18.91 0.0M
2024-05-29 18.85 18.85 18.80 18.83 0.0M
2024-05-28 19.07 19.10 18.95 19.04 0.0M
2024-05-24 18.80 18.98 18.80 18.98 0.0M
2024-05-23 18.92 18.92 18.67 18.72 0.0M
2024-05-22 19.09 19.13 18.98 18.98 0.0M
2024-05-21 19.05 19.07 19.00 19.05 0.0M
2024-05-20 19.27 19.28 19.27 19.28 0.0M
2024-05-17 19.21 19.28 19.18 19.28 0.0M
2024-05-16 19.14 19.36 19.14 19.30 0.0M
2024-05-15 18.95 19.24 18.95 19.24 0.0M
2024-05-14 18.84 18.85 18.76 18.85 0.0M
2024-05-13 18.68 18.73 18.65 18.65 0.0M
2024-05-10 18.82 18.82 18.61 18.66 0.0M
2024-05-09 18.57 18.81 18.57 18.81 0.0M
2024-05-08 18.68 18.68 18.55 18.60 0.0M
2024-05-07 19.11 19.17 19.11 19.17 0.0M
2024-05-06 19.00 19.16 19.00 19.13 0.0M
2024-05-03 19.11 19.17 19.08 19.10 0.0M
2024-05-02 18.72 18.91 18.72 18.91 0.0M
2024-05-01 18.45 18.58 18.45 18.53 0.0M
2024-04-30 18.65 18.65 18.59 18.59 0.0M
2024-04-29 18.68 18.89 18.68 18.83 0.0M
2024-04-26 18.42 18.42 18.42 18.42 0.0M
2024-04-25 18.08 18.22 18.08 18.19 0.0M
2024-04-24 18.52 18.52 18.32 18.45 0.0M
2024-04-23 18.20 18.42 18.20 18.38 0.0M
2024-04-22 18.04 18.11 18.04 18.11 0.0M
2024-04-19 18.01 18.01 17.79 17.90 0.0M
2024-04-18 17.96 18.11 17.96 17.99 0.0M
2024-04-17 18.04 18.04 17.99 17.99 0.0M
2024-04-16 17.99 18.14 17.98 18.14 0.0M
2024-04-15 18.72 18.72 18.17 18.21 0.0M
2024-04-12 18.61 18.61 18.36 18.46 0.0M
2024-04-11 18.81 18.86 18.80 18.86 0.0M
2024-04-10 18.78 18.89 18.72 18.89 0.0M
2024-04-09 19.15 19.15 19.15 19.15 0.0M
2024-04-08 18.88 18.92 18.88 18.92 0.0M
2024-04-05 18.73 18.86 18.73 18.81 0.0M
2024-04-04 18.96 19.00 18.66 18.66 0.0M
2024-04-03 18.81 18.88 18.78 18.83 0.0M
2024-04-02 19.02 19.02 18.74 18.80 0.0M
2024-04-01 19.40 19.40 19.13 19.18 0.0M
2024-03-28 19.46 19.55 19.45 19.45 0.0M
2024-03-27 19.25 19.43 19.25 19.43 0.0M
2024-03-26 19.12 19.24 19.12 19.20 0.0M
2024-03-25 19.18 19.18 19.12 19.14 0.0M
2024-03-22 19.10 19.10 19.01 19.06 0.0M
2024-03-21 19.36 19.37 19.24 19.27 0.0M
2024-03-20 19.03 19.30 18.97 19.26 0.0M
2024-03-19 18.97 19.17 18.95 19.17 0.0M
2024-03-18 19.12 19.17 19.06 19.15 0.0M
2024-03-15 19.09 19.11 18.89 18.97 0.0M
2024-03-14 19.19 19.19 19.08 19.08 0.0M
2024-03-13 19.39 19.39 19.23 19.23 0.0M
2024-03-12 19.29 19.42 19.29 19.39 0.0M
2024-03-11 19.38 19.38 19.19 19.28 0.0M
2024-03-08 19.63 19.64 19.40 19.40 0.0M
2024-03-07 19.28 19.47 19.28 19.45 0.0M
2024-03-06 19.02 19.10 18.95 19.07 0.0M
2024-03-05 18.86 18.86 18.81 18.82 0.0M
2024-03-04 18.95 19.16 18.95 19.16 0.0M
2024-03-01 19.10 19.16 19.06 19.07 0.0M
2024-02-29 19.13 19.14 18.98 19.02 0.0M
2024-02-28 19.01 19.06 18.99 18.99 0.0M
2024-02-27 19.28 19.37 19.28 19.34 0.0M
2024-02-26 19.12 19.34 19.12 19.20 0.0M
2024-02-23 19.10 19.15 19.08 19.08 0.0M
2024-02-22 19.05 19.15 19.05 19.09 0.0M
2024-02-21 18.99 18.99 18.85 18.93 0.0M
2024-02-20 19.25 19.28 19.08 19.13 0.0M
2024-02-16 19.44 19.44 19.30 19.30 0.0M
2024-02-15 19.44 19.47 19.44 19.47 0.0M
2024-02-14 18.99 19.24 18.99 19.24 0.0M
2024-02-13 19.05 19.06 18.86 18.86 0.0M
2024-02-12 19.18 19.47 19.18 19.46 0.0M
2024-02-09 19.26 19.28 19.13 19.24 0.0M
2024-02-08 19.09 19.10 19.09 19.10 0.0M
2024-02-07 19.20 19.20 19.07 19.07 0.0M
2024-02-06 18.95 19.18 18.95 19.18 0.0M
2024-02-05 18.77 18.81 18.66 18.79 0.0M
2024-02-02 18.81 18.95 18.81 18.95 0.0M
2024-02-01 18.78 19.00 18.78 19.00 0.0M
2024-01-31 18.88 18.95 18.69 18.69 0.0M
2024-01-30 19.07 19.07 18.91 18.91 0.0M
2024-01-29 18.89 19.20 18.89 19.20 0.0M
2024-01-26 19.14 19.16 19.01 19.04 0.0M
2024-01-25 19.14 19.14 19.03 19.10 0.0M
2024-01-24 19.23 19.36 18.99 18.99 0.0M
2024-01-23 19.24 19.24 19.05 19.12 0.0M
2024-01-22 18.88 19.20 18.88 19.14 0.0M
2024-01-19 18.69 18.88 18.69 18.88 0.0M
2024-01-18 18.59 18.78 18.59 18.78 0.0M
2024-01-17 18.54 18.59 18.54 18.59 0.0M
2024-01-16 18.96 18.96 18.77 18.84 0.0M
2024-01-12 19.36 19.43 19.13 19.20 0.0M
2024-01-11 19.15 19.22 19.10 19.22 0.0M
2024-01-10 19.11 19.26 19.11 19.24 0.0M
2024-01-09 19.23 19.28 19.21 19.21 0.0M
2024-01-08 18.70 19.16 18.70 19.14 0.0M
2024-01-05 18.60 18.67 18.60 18.63 0.0M
2024-01-04 18.50 18.68 18.50 18.55 0.0M
2024-01-03 19.04 19.04 18.55 18.55 0.0M
2024-01-02 19.33 19.33 19.10 19.15 0.0M