Skip to main content
Fidelity Digital Health ETF (FDHT)
19.99
-0.48 (-2.33%)
Inactive · Last trade price on Nov 13, 2025

FDHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202520.3520.3520.0020.0019.99-3.41%4,985
Nov 12, 202520.6520.7620.6520.7020.470.47%2,018
Nov 11, 202520.4020.6520.3820.6020.381.14%7,640
Nov 10, 202520.4120.4120.2420.3720.150.47%19,440
Nov 7, 202520.4020.4020.1020.2820.05-1.25%5,175
Nov 6, 202520.7620.7620.3720.5320.31-1.22%6,959
Nov 5, 202520.8120.8120.6820.7920.56-0.55%2,672
Nov 4, 202520.9120.9120.9020.9020.67-0.41%910
Nov 3, 202520.8620.9920.8520.9920.76-0.01%10,625
Oct 31, 202521.0021.0120.9720.9920.76-0.25%1,254
Oct 30, 202521.3121.3721.0421.0420.81-1.87%2,677
Oct 29, 202521.8521.8521.4421.4421.21-1.56%3,853
Oct 28, 202522.0022.0021.7721.7821.54-0.93%4,147
Oct 27, 202522.0522.0521.9621.9921.740.31%2,504
Oct 24, 202521.9921.9921.9221.9221.680.45%1,100
Oct 23, 202521.7221.8421.5821.8221.580.82%3,744
Oct 22, 202521.7721.7921.5121.6421.40-0.33%2,068
Oct 21, 202521.6921.7621.6921.7121.470.10%3,608
Oct 20, 202521.3821.7521.3821.6921.451.43%5,247
Oct 17, 202521.4221.4221.2021.3821.15-0.92%1,726
Oct 16, 202521.6621.7621.4821.5821.350.17%1,567
Oct 15, 202521.6221.6221.4721.5521.311.07%1,639
Oct 14, 202520.9021.3620.9021.3221.080.33%2,724
Oct 13, 202521.2721.2921.2521.2521.010.82%1,513
Oct 10, 202521.5521.5521.0821.0820.84-3.88%1,485
Oct 9, 202522.0922.0921.9321.9321.68-1.31%1,113
Oct 8, 202521.9722.2221.9722.2221.971.09%3,768
Oct 7, 202522.0022.0021.9521.9821.73-0.45%1,116
Oct 6, 202522.1622.1622.0122.0821.830.75%4,075
Oct 3, 202521.8022.0721.8021.9121.670.90%3,669
Oct 2, 202521.7221.7221.7221.7221.481.10%37
Oct 1, 202521.6521.6521.3221.4821.24-0.69%5,017
Sep 30, 202521.4921.6321.4921.6321.390.61%796
Sep 29, 202521.5221.5721.4621.5021.260.29%3,145
Sep 26, 202521.2821.4321.2821.4321.200.59%709
Sep 25, 202521.3121.3121.3121.3121.07-1.25%311
Sep 24, 202521.6721.6721.5621.5821.34-0.21%696
Sep 23, 202521.8421.8421.6221.6221.39-1.08%432
Sep 22, 202521.8221.8621.8221.8621.621.08%355
Sep 19, 202521.7221.7221.6321.6321.39-1.04%838
Sep 18, 202521.6321.8521.6321.8521.611.58%1,391
Sep 17, 202522.0022.0021.5121.5121.28-0.26%1,478
Sep 16, 202521.5421.5721.5321.5721.33-0.70%7,952
Sep 15, 202521.8321.8321.7221.7221.48-0.67%761
Sep 12, 202521.9821.9821.8121.8721.63-0.74%2,447
Sep 11, 202521.8922.0321.8822.0321.791.79%2,482
Sep 10, 202521.9521.9521.5621.6421.40-1.45%1,414
Sep 9, 202522.0222.0221.8621.9621.720.54%1,613
Sep 8, 202521.7921.8421.7921.8421.600.57%1,085
Sep 5, 202521.6521.7221.6521.7221.480.39%1,179
Sep 4, 202521.5021.6321.4921.6321.391.12%1,824
Sep 3, 202521.4321.4321.3521.4021.160.52%1,560
Sep 2, 202521.2021.3121.2021.2821.05-0.68%888
Aug 29, 202521.5721.5721.3121.4321.19-0.21%5,499
Aug 28, 202521.6021.6021.3821.4721.24-0.77%1,616
Aug 27, 202521.3821.6421.3821.6421.400.07%2,216
Aug 26, 202521.5221.6221.5221.6221.390.92%2,934
Aug 25, 202521.7821.7821.4321.4321.19-1.68%728
Aug 22, 202521.8321.8321.7921.7921.552.48%699
Aug 21, 202521.1821.3221.1821.2721.03-0.07%688
Aug 20, 202521.2221.2821.1821.2821.050.10%1,779
Aug 19, 202521.4921.5221.2521.2621.02-0.89%4,581
Aug 18, 202521.4521.5121.4521.4521.211.09%1,598
Aug 15, 202521.2221.2521.1521.2220.981.36%2,180
Aug 14, 202521.0721.0720.8820.9320.70-0.96%1,128
Aug 13, 202521.0021.1420.9921.1420.901.48%2,921
Aug 12, 202520.7420.8320.7420.8320.601.21%1,793
Aug 11, 202520.7220.7220.5820.5820.35-1.00%994
Aug 8, 202520.7120.7920.6720.7920.561.11%1,186
Aug 7, 202520.5920.5920.4120.5620.330.47%801
Aug 6, 202520.7620.7620.4020.4620.24-1.09%3,662
Aug 5, 202520.8420.8420.6820.6920.46-1.31%754
Aug 4, 202520.9221.0020.9220.9620.731.55%1,816
Aug 1, 202520.6220.6520.6220.6420.41-1.15%868
Jul 31, 202521.1021.1520.8820.8820.65-1.70%2,693
Jul 30, 202521.0421.3020.8221.2421.01-0.30%12,231
Jul 29, 202521.4521.4521.3121.3121.070.07%1,975
Jul 28, 202521.3721.3821.2821.2921.06-0.36%2,134
Jul 25, 202521.3121.3721.3121.3721.130.68%851
Jul 24, 202521.3321.3321.2321.2320.99-0.52%1,340
Jul 23, 202521.0121.3421.0121.3421.102.11%2,831
Jul 22, 202520.8720.9020.8720.9020.660.91%1,424
Jul 21, 202520.7120.8420.6820.7120.480.23%2,692
Jul 18, 202520.6620.6620.6620.6620.43-0.70%255
Jul 17, 202520.8620.9120.8120.8120.580.13%2,275
Jul 16, 202520.6620.7820.6620.7820.550.91%1,162
Jul 15, 202520.8120.8120.5920.5920.36-0.79%10,362
Jul 14, 202520.7120.7520.7120.7520.520.92%726
Jul 11, 202520.6020.6020.5620.5620.34-1.68%740
Jul 10, 202520.9220.9220.9120.9220.68-991
Jul 9, 202520.8820.9220.8820.9220.680.53%322
Jul 8, 202520.8020.8120.8020.8120.570.87%536
Jul 7, 202520.8020.8020.5920.6320.40-1.34%1,859
Jul 3, 202520.9220.9220.8920.9120.670.04%2,422
Jul 2, 202520.8520.9020.8520.9020.67-0.28%800
Jul 1, 202520.9920.9920.9220.9620.72-0.47%819
Jun 30, 202521.0821.0820.9721.0620.820.73%2,306
Jun 27, 202520.7620.9420.7620.9020.671.20%4,030
Jun 26, 202520.6620.6620.6620.6620.430.45%288
Jun 25, 202520.6620.6620.5420.5620.33-0.73%1,508