Dark

FDHT
Fidelity Digital Health ETF
stock BATS

Inactive

Nov 13, 2025

19.99USD-3.405%(-0.70)4,985

Pre-market

0.00USD-100.000%(-20.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-13	20.348500	20.348500	19.9949	19.9949	-3.405%	4,985	0.000%
2025-11-12	20.650000	20.755500	20.6500	20.6998	+0.472%	2,018	-3.405%
2025-11-11	20.400000	20.647500	20.3800	20.6025	+1.138%	7,640	-2.949%
2025-11-10	20.410000	20.410000	20.2400	20.3707	+0.472%	19,440	-1.845%
2025-11-07	20.400000	20.400000	20.1000	20.2750	-1.249%	5,175	-1.382%
2025-11-06	20.760000	20.760000	20.3700	20.5314	-1.218%	6,959	-2.613%
2025-11-05	20.810000	20.810000	20.6800	20.7846	-0.547%	2,672	-3.799%
2025-11-04	20.910000	20.910100	20.8989	20.8989	-0.414%	910	-4.326%
2025-11-03	20.860000	20.990000	20.8500	20.9857	-0.012%	10,625	-4.721%
2025-10-31	21.000000	21.010100	20.9680	20.9883	-0.246%	1,254	-4.733%
2025-10-30	21.310000	21.365000	21.0400	21.0400	-1.870%	2,677	-4.967%
2025-10-29	21.850000	21.850000	21.4409	21.4409	-1.563%	3,853	-6.744%
2025-10-28	22.000000	22.000000	21.7700	21.7814	-0.926%	4,147	-8.202%
2025-10-27	22.050000	22.050000	21.9600	21.9850	+0.312%	2,504	-9.052%
2025-10-24	21.988500	21.988500	21.9167	21.9167	+0.446%	1,100	-8.769%
2025-10-23	21.720000	21.838500	21.5800	21.8194	+0.824%	3,744	-8.362%
2025-10-22	21.770000	21.790100	21.5050	21.6411	-0.327%	2,068	-7.607%
2025-10-21	21.685500	21.755000	21.6855	21.7121	+0.102%	3,608	-7.909%
2025-10-20	21.380000	21.749900	21.3800	21.6900	+1.430%	5,247	-7.815%
2025-10-17	21.420000	21.420000	21.1950	21.3842	-0.921%	1,726	-6.497%
2025-10-16	21.658700	21.761300	21.4800	21.5830	+0.167%	1,567	-7.358%
2025-10-15	21.619900	21.619900	21.4700	21.5471	+1.073%	1,639	-7.204%
2025-10-14	20.900000	21.363100	20.9000	21.3183	+0.332%	2,724	-6.208%
2025-10-13	21.270000	21.290000	21.2478	21.2478	+0.821%	1,513	-5.897%
2025-10-10	21.550000	21.550000	21.0748	21.0748	-3.879%	1,485	-5.124%
2025-10-09	22.090000	22.090000	21.9253	21.9253	-1.303%	1,113	-8.804%
2025-10-08	21.970000	22.214800	21.9700	22.2148	+1.091%	3,768	-9.993%
2025-10-07	22.000000	22.000000	21.9500	21.9750	-0.454%	1,116	-9.011%
2025-10-06	22.160000	22.160000	22.0100	22.0753	+0.754%	4,075	-9.424%
2025-10-03	21.800000	22.065300	21.8000	21.9100	+0.897%	3,669	-8.741%
2025-10-02	21.715200	21.715200	21.7152	21.7152	+1.107%	37	-7.922%
2025-10-01	21.648500	21.648500	21.3200	21.4775	-0.689%	5,017	-6.903%
2025-09-30	21.490000	21.626500	21.4900	21.6265	+0.607%	796	-7.544%
2025-09-29	21.520000	21.568500	21.4600	21.4961	+0.291%	3,145	-6.984%
2025-09-26	21.279900	21.433700	21.2799	21.4337	+0.590%	709	-6.713%
2025-09-25	21.308000	21.308000	21.3080	21.3080	-1.250%	311	-6.162%
2025-09-24	21.668800	21.668800	21.5600	21.5778	-0.210%	696	-7.336%
2025-09-23	21.839100	21.839100	21.6233	21.6233	-1.076%	432	-7.531%
2025-09-22	21.815000	21.858500	21.8150	21.8585	+1.074%	355	-8.526%
2025-09-19	21.721400	21.721400	21.6262	21.6262	-1.040%	838	-7.543%
2025-09-18	21.630000	21.853500	21.6300	21.8535	+1.580%	1,391	-8.505%
2025-09-17	22.000000	22.000000	21.5135	21.5135	-0.262%	1,478	-7.059%
2025-09-16	21.536500	21.570100	21.5300	21.5701	-0.695%	7,952	-7.303%
2025-09-15	21.826200	21.826200	21.7210	21.7210	-0.667%	761	-7.947%
2025-09-12	21.980000	21.980000	21.8100	21.8669	-0.735%	2,447	-8.561%
2025-09-11	21.890000	22.033200	21.8800	22.0289	+1.787%	2,482	-9.233%
2025-09-10	21.950000	21.950000	21.5600	21.6422	-1.453%	1,414	-7.612%
2025-09-09	22.020000	22.020000	21.8600	21.9614	+0.543%	1,613	-8.954%
2025-09-08	21.789900	21.842800	21.7899	21.8428	+0.570%	1,085	-8.460%
2025-09-05	21.650000	21.719100	21.6500	21.7191	+0.394%	1,179	-7.939%
2025-09-04	21.500000	21.633900	21.4901	21.6339	+1.117%	1,824	-7.576%
2025-09-03	21.431900	21.431900	21.3476	21.3950	+0.523%	1,560	-6.544%
2025-09-02	21.200000	21.309500	21.2000	21.2836	-0.679%	888	-6.055%
2025-08-29	21.570000	21.570000	21.3100	21.4290	-0.209%	5,499	-6.692%
2025-08-28	21.600000	21.600000	21.3800	21.4738	-0.768%	1,616	-6.887%
2025-08-27	21.380000	21.640000	21.3800	21.6400	+0.073%	2,216	-7.602%
2025-08-26	21.520000	21.624300	21.5200	21.6243	+0.920%	2,934	-7.535%
2025-08-25	21.778000	21.778000	21.4272	21.4272	-1.683%	728	-6.684%
2025-08-22	21.830000	21.830000	21.7939	21.7939	+2.476%	699	-8.255%
2025-08-21	21.180000	21.321400	21.1800	21.2673	-0.068%	688	-5.983%
2025-08-20	21.220000	21.281800	21.1800	21.2818	+0.103%	1,779	-6.047%
2025-08-19	21.484500	21.520000	21.2500	21.2600	-0.883%	4,581	-5.951%
2025-08-18	21.451400	21.510000	21.4495	21.4495	+1.092%	1,598	-6.782%
2025-08-15	21.221500	21.245800	21.1514	21.2177	+1.356%	2,180	-5.763%
2025-08-14	21.070000	21.070000	20.8776	20.9338	-0.958%	1,128	-4.485%
2025-08-13	20.994700	21.136200	20.9935	21.1362	+1.484%	2,921	-5.400%
2025-08-12	20.740000	20.827200	20.7400	20.8272	+1.218%	1,793	-3.996%
2025-08-11	20.719100	20.719100	20.5766	20.5766	-1.003%	994	-2.827%
2025-08-08	20.710000	20.785000	20.6740	20.7850	+1.108%	1,186	-3.801%
2025-08-07	20.590000	20.590000	20.4100	20.5573	+0.469%	801	-2.736%
2025-08-06	20.760000	20.760000	20.3985	20.4614	-1.087%	3,662	-2.280%
2025-08-05	20.840000	20.840000	20.6826	20.6863	-1.311%	754	-3.342%
2025-08-04	20.920000	20.999900	20.9200	20.9611	+1.545%	1,816	-4.609%
2025-08-01	20.620000	20.650000	20.6200	20.6422	-1.148%	868	-3.136%
2025-07-31	21.100000	21.150000	20.8820	20.8820	-1.705%	2,693	-4.248%
2025-07-30	21.040000	21.301000	20.8200	21.2443	-0.296%	12,231	-5.881%
2025-07-29	21.450000	21.450000	21.3074	21.3074	+0.067%	1,975	-6.160%
2025-07-28	21.370000	21.379000	21.2800	21.2932	-0.354%	2,134	-6.097%
2025-07-25	21.310000	21.368900	21.3100	21.3689	+0.677%	851	-6.430%
2025-07-24	21.330000	21.330000	21.2253	21.2253	-0.518%	1,340	-5.797%
2025-07-23	21.010000	21.335800	21.0100	21.3358	+2.110%	2,831	-6.285%
2025-07-22	20.870100	20.900000	20.8701	20.8950	+0.910%	1,424	-4.308%
2025-07-21	20.712400	20.840000	20.6800	20.7065	+0.223%	2,692	-3.437%
2025-07-18	20.660400	20.660400	20.6604	20.6604	-0.696%	255	-3.221%
2025-07-17	20.860000	20.913400	20.8051	20.8051	+0.138%	2,275	-3.894%
2025-07-16	20.660000	20.776500	20.6600	20.7765	+0.905%	1,162	-3.762%
2025-07-15	20.810000	20.810000	20.5901	20.5901	-0.791%	10,362	-2.891%
2025-07-14	20.710000	20.754300	20.7100	20.7543	+0.925%	726	-3.659%
2025-07-11	20.600000	20.600000	20.5640	20.5640	-1.678%	740	-2.767%
2025-07-10	20.915000	20.920000	20.9100	20.9150	0.000%	991	-4.399%
2025-07-09	20.880000	20.915000	20.8800	20.9150	+0.529%	322	-4.399%
2025-07-08	20.800000	20.812200	20.8000	20.8050	+0.870%	536	-3.894%
2025-07-07	20.800000	20.800000	20.5876	20.6255	-1.342%	1,859	-3.057%
2025-07-03	20.920000	20.920000	20.8907	20.9061	+0.045%	2,422	-4.359%
2025-07-02	20.850000	20.896600	20.8500	20.8966	-0.282%	800	-4.315%
2025-07-01	20.993200	20.993200	20.9200	20.9557	-0.472%	819	-4.585%
2025-06-30	21.080000	21.080000	20.9700	21.0550	+0.725%	2,306	-5.035%
2025-06-27	20.760000	20.940000	20.7600	20.9034	+1.203%	4,030	-4.346%
2025-06-26	20.655000	20.655000	20.6550	20.6550	+0.452%	288	-3.196%
2025-06-25	20.658600	20.658600	20.5400	20.5621	-0.731%	1,508	-2.758%
2025-06-24	20.410000	20.713600	20.4100	20.7136	+2.242%	1,284	-3.470%
2025-06-23	20.030000	20.259400	19.9700	20.2594	+0.391%	2,796	-1.306%
2025-06-20	20.280000	20.345100	20.1715	20.1805	-0.346%	4,623	-0.920%
2025-06-18	20.250000	20.317500	20.2494	20.2505	+0.212%	3,883	-1.262%
2025-06-17	20.207700	20.207700	20.2077	20.2077	-1.030%	213	-1.053%
2025-06-16	20.500000	20.590000	20.4180	20.4180	+0.979%	2,044	-2.072%
2025-06-13	20.270000	20.480000	20.2200	20.2200	-1.834%	1,371	-1.113%
2025-06-12	20.597800	20.597800	20.5978	20.5978	-0.398%	102	-2.927%
2025-06-11	20.600000	20.850000	20.6000	20.6801	-0.621%	2,249	-3.313%
2025-06-10	20.740000	20.809300	20.7400	20.8093	+0.223%	830	-3.914%
2025-06-09	20.630000	20.820000	20.6300	20.7631	-0.049%	2,708	-3.700%
2025-06-06	20.570000	20.773300	20.5700	20.7733	+0.975%	1,491	-3.747%
2025-06-05	20.572700	20.572700	20.5727	20.5727	+0.110%	746	-2.809%
2025-06-04	20.580100	20.580100	20.5500	20.5500	+0.094%	509	-2.701%
2025-06-03	20.440000	20.540000	20.4300	20.5307	+0.663%	2,002	-2.610%
2025-06-02	20.370000	20.420000	20.3700	20.3955	-0.102%	1,183	-1.964%
2025-05-30	20.301400	20.416300	20.3014	20.4163	+0.781%	639	-2.064%
2025-05-29	20.220000	20.260000	20.2000	20.2580	+0.941%	1,510	-1.299%
2025-05-28	20.380000	20.380000	20.0692	20.0692	-1.040%	2,584	-0.370%
2025-05-27	19.950000	20.310000	19.9500	20.2802	+1.508%	2,686	-1.407%
2025-05-23	19.980000	20.050000	19.9789	19.9789	-0.653%	643	+0.080%
2025-05-22	20.110200	20.110200	20.1102	20.1102	-1.222%	253	-0.573%
2025-05-21	20.800000	20.800000	20.3589	20.3589	-1.624%	1,002	-1.788%
2025-05-20	20.677000	20.700000	20.6770	20.6950	-0.186%	496	-3.383%
2025-05-19	20.690000	20.750000	20.6900	20.7335	-0.000%	1,075	-3.562%
2025-05-16	20.600000	20.733600	20.5532	20.7336	+0.783%	2,817	-3.563%
2025-05-15	20.469000	20.600000	20.4300	20.5726	-0.411%	7,716	-2.808%
2025-05-14	20.729000	20.730000	20.6576	20.6576	-0.668%	684	-3.208%
2025-05-13	20.800000	20.813200	20.6801	20.7966	+0.759%	2,877	-3.855%
2025-05-12	21.230000	21.230000	20.5160	20.6400	+1.760%	6,458	-3.125%
2025-05-09	20.410500	20.410500	20.2500	20.2830	+0.450%	1,556	-1.420%
2025-05-08	20.190000	20.349000	20.1900	20.1922	+0.625%	628	-0.977%
2025-05-07	20.100000	20.100000	20.0668	20.0668	-0.221%	224	-0.358%
2025-05-06	20.030000	20.111200	20.0300	20.1112	-0.476%	728	-0.578%
2025-05-05	20.239600	20.260000	20.2073	20.2073	-0.160%	1,476	-1.051%
2025-05-02	20.220000	20.280000	20.1600	20.2396	+3.085%	1,601	-1.209%
2025-05-01	19.400000	19.637000	19.4000	19.6338	+0.477%	604	+1.839%
2025-04-30	17.970000	19.540500	17.9700	19.5405	+0.271%	1,291	+2.325%
2025-04-29	19.449900	19.509000	19.3562	19.4876	+1.061%	1,472	+2.603%
2025-04-28	19.430000	19.430000	19.1000	19.2830	+0.142%	1,616	+3.692%
2025-04-25	19.000000	19.255600	19.0000	19.2556	+1.372%	3,226	+3.839%
2025-04-24	18.995000	18.995000	18.9950	18.9950	+1.760%	54	+5.264%
2025-04-23	18.675000	18.995000	18.6665	18.6665	+1.404%	865	+7.116%
2025-04-22	18.424800	18.424800	18.3800	18.4081	+2.110%	722	+8.620%
2025-04-21	18.027800	18.027800	18.0278	18.0278	-2.049%	268	+10.911%
2025-04-17	18.380000	18.405000	18.3441	18.4050	+0.047%	2,484	+8.638%
2025-04-16	18.250000	18.396300	18.2500	18.3963	-1.191%	269	+8.690%
2025-04-15	18.820000	18.820000	18.5500	18.6181	-0.102%	1,203	+7.395%
2025-04-14	18.700000	18.700000	18.5000	18.6371	+1.132%	2,336	+7.285%
2025-04-11	18.000000	18.428400	18.0000	18.4284	+2.428%	5,364	+8.500%
2025-04-10	18.557500	18.557500	17.9916	17.9916	-3.049%	751	+11.135%
2025-04-09	18.630000	18.630000	18.5575	18.5575	+8.182%	293	+7.746%
2025-04-08	18.070000	18.070000	17.1539	17.1539	-1.606%	761	+16.562%
2025-04-07	15.780000	18.460000	15.7800	17.4338	-0.523%	11,084	+14.690%
2025-04-04	17.030000	17.900000	17.0300	17.5255	-5.088%	2,072	+14.090%
2025-04-03	17.790000	18.610000	17.7900	18.4650	-3.476%	1,604	+8.285%
2025-04-02	18.310000	19.135000	18.3100	19.1299	+0.866%	1,587	+4.522%
2025-04-01	18.965600	18.965600	18.9656	18.9656	-0.188%	147	+5.427%
2025-03-31	18.740000	19.001400	18.7400	19.0014	-0.364%	1,492	+5.229%
2025-03-28	19.070900	19.070900	19.0709	19.0709	-2.017%	234	+4.845%
2025-03-27	19.500000	19.500000	19.3900	19.4634	-0.154%	927	+2.731%
2025-03-26	19.620000	19.620100	19.4934	19.4934	-1.621%	958	+2.573%
2025-03-25	19.814500	19.814500	19.8145	19.8145	-0.321%	150	+0.910%
2025-03-24	19.640000	19.878400	19.6400	19.8784	+1.634%	1,801	+0.586%
2025-03-21	19.558900	19.558900	19.5589	19.5589	-0.598%	312	+2.229%
2025-03-20	19.751900	19.751900	19.6766	19.6766	-1.221%	337	+1.618%
2025-03-19	19.800000	19.920000	19.7541	19.9199	+1.451%	8,399	+0.377%
2025-03-18	19.710000	19.710000	19.6000	19.6350	-1.176%	841	+1.833%
2025-03-17	19.540000	19.908800	19.5400	19.8686	+1.588%	2,242	+0.636%
2025-03-14	19.380000	19.558000	19.3800	19.5580	+2.115%	966	+2.234%
2025-03-13	19.450000	19.450000	19.1132	19.1530	-2.215%	1,855	+4.396%
2025-03-12	19.646400	19.650300	19.5510	19.5868	-0.424%	1,623	+2.084%
2025-03-11	19.769900	19.769900	19.6300	19.6702	-0.210%	1,357	+1.651%
2025-03-10	20.100000	20.100000	19.6300	19.7115	-2.593%	2,311	+1.438%
2025-03-07	20.100000	20.236200	19.8700	20.2362	+0.189%	3,834	-1.192%
2025-03-06	20.490100	20.490100	20.1980	20.1980	-1.723%	733	-1.006%
2025-03-05	20.320000	20.552100	20.3200	20.5521	+1.532%	1,075	-2.711%
2025-03-04	20.030000	20.242000	20.0000	20.2420	-0.443%	2,633	-1.221%
2025-03-03	20.350000	20.694500	20.3300	20.3320	-1.014%	2,023	-1.658%
2025-02-28	20.390000	20.540300	20.2500	20.5403	+0.344%	1,883	-2.655%
2025-02-27	20.820000	20.820000	20.4698	20.4698	-3.353%	2,175	-2.320%
2025-02-26	22.000000	22.000000	21.1800	21.1800	+0.547%	1,420	-5.595%
2025-02-25	20.930000	21.106700	20.9067	21.0648	-0.969%	5,090	-5.079%
2025-02-24	21.210000	21.391500	21.1762	21.2710	-0.430%	3,250	-5.999%
2025-02-21	22.150000	22.150000	21.3500	21.3629	-2.337%	8,312	-6.404%
2025-02-20	22.400000	22.400000	21.7900	21.8740	-0.978%	8,910	-8.591%
2025-02-19	21.780000	22.090000	21.7800	22.0900	+0.529%	2,306	-9.484%
2025-02-18	22.020000	22.109800	21.9358	21.9737	-0.164%	3,218	-9.005%
2025-02-14	22.000000	22.160000	22.0000	22.0097	+0.966%	2,564	-9.154%
2025-02-13	21.565500	21.799100	21.5655	21.7991	+1.873%	2,357	-8.276%
2025-02-12	21.200000	21.450000	21.1610	21.3983	+0.272%	1,828	-6.558%
2025-02-11	21.379400	21.379400	21.3403	21.3403	-1.334%	499	-6.305%
2025-02-10	21.590000	21.660000	21.5000	21.6289	+1.831%	6,795	-7.555%
2025-02-07	21.410100	21.410100	21.2400	21.2400	+0.319%	1,360	-5.862%
2025-02-06	21.365000	21.365000	21.1300	21.1725	-0.672%	1,369	-5.562%
2025-02-05	21.180000	21.315800	21.1400	21.3158	+1.000%	805	-6.197%
2025-02-04	21.060000	21.140000	21.0472	21.1047	+1.049%	1,277	-5.259%
2025-02-03	20.716400	20.950000	20.6500	20.8857	-0.658%	4,043	-4.265%
2025-01-31	21.283300	21.283300	21.0100	21.0241	-0.968%	1,677	-4.895%
2025-01-30	21.280000	21.319900	21.2297	21.2297	+0.748%	1,263	-5.816%
2025-01-29	21.180000	21.180000	21.0720	21.0720	-0.463%	1,454	-5.112%
2025-01-28	20.870000	21.170000	20.8700	21.1700	+1.086%	3,163	-5.551%
2025-01-27	20.760000	21.039900	20.7600	20.9425	+0.090%	1,156	-4.525%
2025-01-24	20.900000	20.954000	20.8600	20.9236	+0.401%	922	-4.439%
2025-01-23	20.684000	20.840000	20.6840	20.8400	+0.579%	2,141	-4.055%
2025-01-22	20.720000	20.749900	20.7200	20.7200	+0.224%	973	-3.500%
2025-01-21	20.410000	20.700000	20.4100	20.6736	+2.402%	3,923	-3.283%
2025-01-17	19.060000	20.190000	19.0600	20.1886	+0.561%	2,527	-0.959%
2025-01-16	20.020000	20.076000	20.0200	20.0759	+0.361%	653	-0.403%
2025-01-15	20.047200	20.047200	19.9700	20.0036	+1.686%	438	-0.043%
2025-01-14	19.720000	19.720000	19.6720	19.6720	+0.039%	623	+1.641%
2025-01-13	19.530000	19.664300	19.5100	19.6643	-1.277%	4,070	+1.681%
2025-01-10	19.806900	19.940000	19.8069	19.9186	-0.878%	1,321	+0.383%
2025-01-08	19.970000	20.100000	19.9700	20.0950	+1.166%	2,605	-0.498%
2025-01-07	20.030000	20.030000	19.8264	19.8634	-0.388%	1,763	+0.662%
2025-01-06	20.121500	20.121500	19.9300	19.9407	+0.442%	885	+0.272%
2025-01-03	19.790000	19.853000	19.7900	19.8530	+1.379%	847	+0.715%
2025-01-02	19.730000	19.730000	19.5100	19.5829	+0.271%	3,316	+2.104%
2024-12-31	19.510000	19.680000	19.5100	19.5300	-0.920%	3,363	+2.380%
2024-12-30	19.760000	19.820000	19.7113	19.7113	-1.190%	3,162	+1.439%
2024-12-27	20.000000	20.000000	19.8800	19.9486	-1.010%	1,228	+0.232%
2024-12-26	20.110000	20.152200	20.0862	20.1522	+0.765%	677	-0.781%
2024-12-24	19.999300	19.999300	19.9993	19.9993	+0.323%	314	-0.022%
2024-12-23	19.939900	19.940000	19.7900	19.9350	+0.047%	2,192	+0.300%
2024-12-20	19.550000	20.030000	19.5400	19.9256	+0.265%	3,159	+0.348%
2024-12-19	19.800000	19.873000	19.7800	19.8730	-0.233%	3,703	+0.613%
2024-12-18	20.280000	20.280100	19.9194	19.9194	-3.012%	592	+0.379%
2024-12-17	20.520000	20.537900	20.5049	20.5379	-0.687%	1,933	-2.644%
2024-12-16	20.600000	20.745000	20.6000	20.6800	+0.405%	2,096	-3.313%
2024-12-13	20.630000	20.630000	20.5500	20.5966	-0.579%	1,459	-2.921%
2024-12-12	20.900000	20.900000	20.7165	20.7165	-1.171%	1,457	-3.483%
2024-12-11	20.980000	21.029200	20.9620	20.9620	+0.120%	1,127	-4.614%
2024-12-10	21.000000	21.000000	20.8700	20.9368	-0.557%	3,897	-4.499%
2024-12-09	21.280000	21.280000	21.0540	21.0540	-0.274%	1,538	-5.030%
2024-12-06	21.181500	21.181500	21.1119	21.1119	+0.845%	722	-5.291%
2024-12-05	21.190000	21.190000	20.9300	20.9350	-1.202%	2,389	-4.491%
2024-12-04	21.138300	21.189600	21.0900	21.1896	+0.528%	2,074	-5.638%
2024-12-03	21.030000	21.078300	21.0300	21.0783	-0.437%	544	-5.140%
2024-12-02	21.200000	21.200000	21.1100	21.1709	-0.149%	5,375	-5.555%
2024-11-29	21.202400	21.202400	21.2024	21.2024	+1.007%	129	-5.695%
2024-11-27	21.000000	21.031700	20.9400	20.9910	+0.607%	2,186	-4.745%
2024-11-26	20.820000	20.864300	20.8100	20.8643	-0.092%	636	-4.167%
2024-11-25	20.060000	20.891300	20.0600	20.8836	+3.053%	878	-4.255%
2024-11-22	20.135100	20.265000	20.1000	20.2650	+0.782%	868	-1.333%
2024-11-21	19.870000	20.107700	19.8700	20.1077	+0.713%	1,070	-0.561%
2024-11-20	19.860000	19.965300	19.8550	19.9653	-0.013%	665	+0.148%
2024-11-19	20.020000	20.020000	19.9678	19.9678	+0.027%	519	+0.136%
2024-11-18	19.910000	20.030000	19.9100	19.9624	+0.812%	1,247	+0.163%
2024-11-15	19.780000	19.929800	19.7700	19.8017	-1.583%	4,454	+0.976%
2024-11-14	20.320000	20.320000	20.1202	20.1202	-2.529%	978	-0.623%
2024-11-13	20.857719	20.857719	20.6422	20.6422	-1.413%	447	-3.136%
2024-11-12	20.938000	20.938000	20.9380	20.9380	-1.236%	147	-4.504%
2024-11-11	21.320000	21.320000	21.1900	21.2000	+1.737%	1,335	-5.684%
2024-11-08	20.930000	20.930000	20.8200	20.8381	+0.024%	760	-4.046%
2024-11-07	20.830000	20.833000	20.8201	20.8330	+0.493%	773	-4.023%
2024-11-06	20.540000	20.730900	20.5400	20.7309	+2.172%	2,339	-3.550%
2024-11-05	19.660000	20.330000	19.6600	20.2902	+1.879%	1,245	-1.455%
2024-11-04	19.900000	19.980000	19.9000	19.9159	+0.326%	3,171	+0.397%
2024-11-01	19.870000	19.870000	19.8512	19.8512	+0.725%	340	+0.724%
2024-10-31	19.700000	19.740000	19.7000	19.7084	-1.360%	725	+1.454%
2024-10-30	20.080000	20.080000	19.9766	19.9801	-0.093%	381	+0.074%
2024-10-29	19.998700	19.998700	19.9987	19.9987	-0.185%	66	-0.019%
2024-10-28	18.280000	20.062200	18.2800	20.0357	+0.085%	927	-0.204%
2024-10-25	20.040000	20.269900	20.0186	20.0186	-0.082%	1,382	-0.118%
2024-10-24	20.110100	20.110100	19.9900	20.0351	+0.190%	1,008	-0.201%
2024-10-23	20.164900	20.164900	19.9971	19.9971	-1.597%	546	-0.011%
2024-10-22	20.310000	20.321600	20.2400	20.3216	-0.045%	972	-1.608%
2024-10-21	19.600000	20.440000	19.6000	20.3308	-0.922%	2,946	-1.652%
2024-10-18	20.500000	20.580000	20.5000	20.5200	+1.620%	1,221	-2.559%
2024-10-17	20.174800	20.236300	20.1700	20.1928	-1.378%	987	-0.980%
2024-10-16	20.440000	20.511600	20.4400	20.4750	+0.653%	722	-2.345%
2024-10-15	20.367700	20.367700	20.3422	20.3422	-0.276%	466	-1.707%
2024-10-14	20.300300	20.400000	20.2800	20.3984	+0.314%	4,514	-1.978%
2024-10-11	20.239000	20.382200	20.2390	20.3346	+0.699%	4,288	-1.671%
2024-10-10	20.180000	20.193500	20.1786	20.1935	-0.769%	732	-0.983%
2024-10-09	20.233700	20.350000	20.2337	20.3500	+0.253%	857	-1.745%
2024-10-08	20.240000	20.298700	20.2400	20.2987	-0.577%	320	-1.497%
2024-10-07	20.440000	20.440100	20.3900	20.4165	-0.262%	1,151	-2.065%
2024-10-04	20.470000	20.470100	20.4700	20.4701	+0.835%	1,096	-2.321%
2024-10-03	19.250000	20.415000	19.2500	20.3005	-2.042%	2,226	-1.505%
2024-10-02	20.640100	20.723600	20.6401	20.7236	+0.426%	323	-3.516%
2024-10-01	20.660000	20.660000	20.5750	20.6356	-0.118%	824	-3.105%
2024-09-30	20.540000	20.726400	20.5400	20.6600	+1.225%	2,482	-3.219%
2024-09-27	20.370000	20.470100	20.3700	20.4100	+0.443%	823	-2.034%
2024-09-26	20.340000	20.400000	20.2700	20.3200	+1.419%	2,074	-1.600%
2024-09-25	20.220000	20.220000	20.0000	20.0357	-0.567%	720	-0.204%
2024-09-24	20.092200	20.160000	20.0922	20.1500	+0.288%	1,755	-0.770%
2024-09-23	20.090000	20.149900	20.0900	20.0922	-0.034%	529	-0.484%
2024-09-20	20.070000	20.099100	20.0231	20.0991	-0.593%	1,437	-0.518%
2024-09-19	20.250000	20.299400	20.1620	20.2191	+0.977%	1,909	-1.109%
2024-09-18	20.050000	20.050000	20.0234	20.0234	-0.424%	496	-0.142%
2024-09-17	20.240000	20.346800	20.1086	20.1086	-0.012%	3,078	-0.565%
2024-09-16	20.050000	20.111000	20.0500	20.1110	+0.097%	365	-0.577%
2024-09-13	19.980000	20.120000	19.9800	20.0916	+1.139%	5,521	-0.481%
2024-09-12	19.720000	19.950000	19.7200	19.8653	+1.005%	2,660	+0.652%
2024-09-11	19.350000	19.667700	19.3500	19.6677	+0.483%	317	+1.664%
2024-09-10	19.470000	19.573100	19.4200	19.5731	+0.242%	880	+2.155%
2024-09-09	19.596800	19.600000	19.5259	19.5259	+0.833%	14,425	+2.402%
2024-09-06	19.590000	19.590000	19.3000	19.3646	-0.716%	761	+3.255%
2024-09-05	19.409300	19.513200	19.3800	19.5043	+0.025%	871	+2.515%
2024-09-04	19.545000	19.545000	19.4994	19.4994	+0.707%	536	+2.541%
2024-09-03	19.460000	19.460000	19.3600	19.3625	-1.315%	1,532	+3.266%
2024-08-30	19.730000	19.730000	19.5101	19.6205	+0.223%	1,249	+1.908%
2024-08-29	19.550000	19.576900	19.5500	19.5769	+1.052%	557	+2.135%
2024-08-28	19.410000	19.410000	19.2601	19.3731	-0.447%	1,127	+3.210%
2024-08-27	19.430000	19.460000	19.4299	19.4600	+0.504%	296	+2.749%
2024-08-26	19.480000	19.480000	19.3624	19.3624	-0.825%	395	+3.267%
2024-08-23	19.475000	19.523400	19.4700	19.5234	+2.032%	824	+2.415%
2024-08-22	19.220000	19.220000	19.1346	19.1346	-0.315%	870	+4.496%
2024-08-21	19.080000	19.195000	19.0800	19.1950	+0.887%	1,411	+4.167%
2024-08-20	19.090000	19.090000	19.0000	19.0262	-0.983%	379	+5.091%
2024-08-19	19.090100	19.215000	19.0901	19.2150	+0.969%	2,388	+4.059%
2024-08-16	18.970000	19.030500	18.9600	19.0305	+0.468%	1,554	+5.068%
2024-08-15	18.870000	18.990000	18.8700	18.9418	+1.275%	1,633	+5.560%
2024-08-14	18.705000	18.705000	18.6612	18.7034	-0.249%	1,077	+6.905%
2024-08-13	18.740000	18.750000	18.7400	18.7500	+1.490%	987	+6.639%
2024-08-12	18.600000	18.600000	18.4748	18.4748	-0.838%	2,021	+8.228%
2024-08-09	18.570100	18.631000	18.5400	18.6310	+1.310%	1,007	+7.321%
2024-08-08	18.120000	18.390000	18.1200	18.3900	+1.849%	2,138	+8.727%
2024-08-07	18.500000	18.500000	18.0561	18.0561	-1.204%	3,886	+10.738%
2024-08-06	18.100000	18.290000	18.1000	18.2761	+1.421%	1,879	+9.405%
2024-08-05	18.200000	18.200000	17.8000	18.0200	-1.932%	9,308	+10.959%
2024-08-02	18.600000	18.600000	18.2450	18.3750	-0.648%	12,929	+8.816%
2024-08-01	18.540000	18.540000	18.4949	18.4949	-1.153%	705	+8.110%
2024-07-31	18.900000	18.900000	18.7106	18.7106	+0.085%	989	+6.864%
2024-07-30	18.690100	18.694800	18.6100	18.6948	+0.862%	497	+6.954%
2024-07-29	18.550000	18.550000	18.5300	18.5350	+0.500%	590	+7.876%
2024-07-26	18.510000	18.510000	18.3900	18.4428	-1.553%	4,360	+8.416%
2024-07-25	18.733800	18.733800	18.7338	18.7338	-0.282%	396	+6.732%
2024-07-24	18.720000	18.786800	18.7200	18.7868	-0.722%	439	+6.431%
2024-07-23	18.820000	18.923400	18.8200	18.9234	+0.683%	825	+5.662%
2024-07-22	18.760000	18.795000	18.6500	18.7950	+1.337%	2,811	+6.384%
2024-07-19	18.547000	18.547000	18.5470	18.5470	+0.317%	266	+7.807%
2024-07-18	18.850000	18.850000	18.4883	18.4883	-2.247%	548	+8.149%
2024-07-17	19.020000	19.020000	18.9132	18.9132	-0.300%	1,390	+5.719%
2024-07-16	18.860000	18.970200	18.8600	18.9702	+1.950%	763	+5.402%
2024-07-15	18.680000	18.690000	18.5950	18.6074	-0.211%	2,135	+7.457%
2024-07-12	18.647500	18.665000	18.6467	18.6467	+1.038%	920	+7.230%
2024-07-11	18.170000	18.530000	18.1700	18.4552	+2.047%	1,540	+8.343%
2024-07-10	18.180000	18.180000	18.0300	18.0850	+0.138%	1,541	+10.561%
2024-07-09	18.210000	18.210000	17.9900	18.0601	-0.263%	3,556	+10.713%
2024-07-08	18.350000	18.350000	18.1078	18.1078	-1.008%	1,083	+10.421%
2024-07-05	18.190000	18.292200	18.1900	18.2922	+1.055%	1,204	+9.308%
2024-07-03	18.040000	18.110000	18.0400	18.1012	+0.318%	712	+10.462%
2024-07-02	17.990000	18.088400	17.9500	18.0439	-0.351%	2,734	+10.813%
2024-07-01	18.280000	18.280000	18.1074	18.1074	-1.222%	911	+10.424%
2024-06-28	18.375600	18.375600	18.3000	18.3315	-1.034%	587	+9.074%
2024-06-27	18.480000	18.523000	18.4400	18.5230	-0.276%	1,782	+7.946%
2024-06-26	18.500000	18.574200	18.5000	18.5742	+0.096%	2,385	+7.649%
2024-06-25	18.525000	18.610000	18.5250	18.5564	-0.145%	922	+7.752%
2024-06-24	18.600000	18.770000	18.5834	18.5834	-1.249%	1,660	+7.595%
2024-06-21	18.775000	18.818500	18.7600	18.8185	+0.074%	1,423	+6.251%
2024-06-20	18.880000	18.880000	18.8045	18.8045	-0.554%	2,481	+6.330%
2024-06-18	18.930700	18.950000	18.9092	18.9092	+0.128%	4,628	+5.742%
2024-06-17	18.885000	18.885000	18.8850	18.8850	-0.114%	301	+5.877%
2024-06-14	18.850000	18.906600	18.8117	18.9066	-0.491%	1,154	+5.756%
2024-06-13	19.050000	19.130000	18.9000	18.9998	-0.888%	3,541	+5.237%
2024-06-12	19.120000	19.344700	19.1200	19.1700	+0.783%	5,401	+4.303%
2024-06-11	18.900000	19.021000	18.9000	19.0210	+0.322%	576	+5.120%
2024-06-10	18.870000	18.990000	18.8700	18.9600	+0.477%	2,092	+5.458%
2024-06-07	19.194400	19.194400	18.8700	18.8700	-1.482%	426	+5.961%
2024-06-06	19.080000	19.153900	19.0700	19.1539	+0.440%	4,144	+4.391%
2024-06-05	18.820000	19.070000	18.8200	19.0700	+1.597%	3,555	+4.850%
2024-06-04	18.660000	18.770300	18.6600	18.7703	+0.483%	2,385	+6.524%
2024-06-03	18.850000	18.850000	18.6800	18.6801	-0.690%	2,778	+7.039%
2024-05-31	18.880000	18.880000	18.6600	18.8099	-0.535%	2,715	+6.300%
2024-05-30	18.827000	19.030000	18.7500	18.9111	+0.447%	2,387	+5.731%
2024-05-29	18.850000	18.850000	18.8000	18.8270	-1.123%	546	+6.203%
2024-05-28	19.070000	19.100000	18.9509	19.0409	+0.315%	3,514	+5.010%
2024-05-24	18.800000	18.981100	18.8000	18.9811	+1.402%	2,101	+5.341%

.dark-mode .QTDWHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QTDWHt{ color: #333333; background-color: white; border: 2px solid #333333; }FDHTFidelity Digital Health ETFstock BATS

FDHT
Fidelity Digital Health ETF
stock BATS