Fidelity Covington Trust - Fidelity Digital Health ETF (FDHT) Historical Stock Data
19.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDHT is down -0.20% a day on average. There have been 9 days where Fidelity Covington Trust - Fidelity Digital Health ETF closed green and 21 days where FDHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 20.35 | 19.99 | ↓$0.35 (-1.74%) | 19.99 | 20.35 | 4.98K |
| 2025-11-12 | 20.65 | 20.70 | ↑$0.05 (0.24%) | 20.65 | 20.76 | 2.02K |
| 2025-11-11 | 20.40 | 20.60 | ↑$0.20 (0.99%) | 20.38 | 20.65 | 7.64K |
| 2025-11-10 | 20.41 | 20.37 | ↓$0.04 (-0.19%) | 20.24 | 20.41 | 19.44K |
| 2025-11-07 | 20.40 | 20.28 | ↓$0.13 (-0.61%) | 20.10 | 20.40 | 5.18K |
| 2025-11-06 | 20.76 | 20.53 | ↓$0.23 (-1.10%) | 20.37 | 20.76 | 6.95K |
| 2025-11-05 | 20.81 | 20.78 | ↓$0.03 (-0.12%) | 20.73 | 20.81 | 2.66K |
| 2025-11-04 | 20.91 | 20.90 | ↓$0.01 (-0.05%) | 20.90 | 20.91 | 0.90K |
| 2025-11-03 | 20.86 | 20.99 | ↑$0.13 (0.60%) | 20.85 | 20.99 | 10.62K |
| 2025-10-31 | 21.00 | 20.99 | ↓$0.01 (-0.06%) | 20.97 | 21.01 | 1.25K |
| 2025-10-30 | 21.31 | 21.04 | ↓$0.27 (-1.27%) | 21.04 | 21.37 | 2.59K |
| 2025-10-29 | 21.85 | 21.44 | ↓$0.41 (-1.87%) | 21.44 | 21.85 | 3.85K |
| 2025-10-28 | 22.00 | 21.78 | ↓$0.22 (-0.99%) | 21.77 | 22.00 | 4.15K |
| 2025-10-27 | 22.05 | 21.99 | ↓$0.07 (-0.29%) | 21.96 | 22.05 | 2.50K |
| 2025-10-24 | 21.99 | 21.92 | ↓$0.07 (-0.33%) | 21.92 | 21.99 | 1.10K |
| 2025-10-23 | 21.72 | 21.82 | ↑$0.10 (0.46%) | 21.58 | 21.84 | 3.74K |
| 2025-10-22 | 21.77 | 21.64 | ↓$0.13 (-0.59%) | 21.51 | 21.79 | 2.07K |
| 2025-10-21 | 21.69 | 21.71 | ↑$0.03 (0.12%) | 21.69 | 21.76 | 3.61K |
| 2025-10-20 | 21.38 | 21.69 | ↑$0.31 (1.45%) | 21.38 | 21.75 | 5.25K |
| 2025-10-17 | 21.42 | 21.38 | ↓$0.04 (-0.17%) | 21.20 | 21.42 | 1.73K |
| 2025-10-16 | 21.66 | 21.58 | ↓$0.08 (-0.35%) | 21.48 | 21.76 | 1.57K |
| 2025-10-15 | 21.62 | 21.55 | ↓$0.07 (-0.34%) | 21.47 | 21.62 | 1.64K |
| 2025-10-14 | 20.90 | 21.32 | ↑$0.42 (2.00%) | 20.90 | 21.36 | 2.72K |
| 2025-10-13 | 21.27 | 21.25 | ↓$0.02 (-0.10%) | 21.25 | 21.29 | 1.51K |
| 2025-10-10 | 21.55 | 21.07 | ↓$0.48 (-2.21%) | 21.07 | 21.55 | 1.49K |
| 2025-10-09 | 22.09 | 21.93 | ↓$0.16 (-0.75%) | 21.93 | 22.09 | 1.11K |
| 2025-10-08 | 21.97 | 22.21 | ↑$0.24 (1.11%) | 21.97 | 22.21 | 3.77K |
| 2025-10-07 | 22.00 | 21.98 | ↓$0.02 (-0.11%) | 21.95 | 22.00 | 1.12K |
| 2025-10-06 | 22.16 | 22.08 | ↓$0.08 (-0.38%) | 22.01 | 22.16 | 4.08K |
| 2025-10-03 | 21.80 | 21.91 | ↑$0.11 (0.50%) | 21.80 | 22.07 | 3.67K |
Create an account or log in to view more rows.
$FDHT yes
keep going down
let's go
stop stalling
$FDHT going green
$FDHT hold and buy… go green go!!!
$FDHT R-E-L-A-X Green is coming
$FDHT hold
$FDHT Any red I see I shall buy
$FDHT It's coming
load 'em up.
$FDHT buying time
added
$FDHT buy the dip…smfh
$FDHT this is my only green stonk!
I really like this stonk.