Fidelity Covington Trust - Fidelity Digital Health ETF (FDHT) Historical Stock Data
20.49 ↓0.22 (-1.07%)
As of December 27, 2022, 2:17pm EST.
Historical Data
In the past 30 trading days, FDHT is up 0.09% a day on average. There have been 18 days where Fidelity Covington Trust - Fidelity Digital Health ETF closed green and 12 days where FDHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 20.72 | 20.49 | ↓$0.23 (-1.12%) | 20.49 | 20.72 | 1.57K |
| 2023-02-02 | 20.63 | 20.71 | ↑$0.09 (0.41%) | 20.63 | 20.76 | 2K |
| 2023-02-01 | 20.00 | 20.28 | ↑$0.28 (1.38%) | 19.83 | 20.28 | 2.55K |
| 2023-01-31 | 19.85 | 19.94 | ↑$0.09 (0.48%) | 19.84 | 19.94 | 3.67K |
| 2023-01-30 | 20.01 | 19.68 | ↓$0.33 (-1.63%) | 19.68 | 20.01 | 858 |
| 2023-01-27 | 19.81 | 20.00 | ↑$0.19 (0.98%) | 19.81 | 20.00 | 2.71K |
| 2023-01-26 | 19.78 | 19.83 | ↑$0.05 (0.25%) | 19.78 | 19.83 | 1.05K |
| 2023-01-25 | 19.47 | 19.67 | ↑$0.20 (1.04%) | 19.46 | 19.67 | 704 |
| 2023-01-24 | 19.79 | 19.74 | ↓$0.05 (-0.26%) | 19.74 | 19.84 | 1.40K |
| 2023-01-23 | 19.64 | 19.86 | ↑$0.22 (1.10%) | 19.64 | 19.95 | 1.78K |
| 2023-01-20 | 19.47 | 19.69 | ↑$0.22 (1.15%) | 19.47 | 19.72 | 2.13K |
| 2023-01-19 | 19.46 | 19.42 | ↓$0.04 (-0.21%) | 19.42 | 19.47 | 1.08K |
| 2023-01-18 | 20.00 | 19.55 | ↓$0.45 (-2.25%) | 19.55 | 20.13 | 4.60K |
| 2023-01-17 | 19.73 | 19.88 | ↑$0.15 (0.76%) | 19.70 | 19.88 | 3.67K |
| 2023-01-13 | 19.53 | 19.73 | ↑$0.20 (1.02%) | 19.53 | 19.73 | 794 |
| 2023-01-12 | 19.31 | 19.48 | ↑$0.17 (0.86%) | 19.31 | 19.48 | 2.41K |
| 2023-01-11 | 19.27 | 19.32 | ↑$0.05 (0.28%) | 19.21 | 19.32 | 2.30K |
| 2023-01-10 | 19.13 | 19.18 | ↑$0.05 (0.26%) | 19.13 | 19.18 | 110 |
| 2023-01-09 | 19.00 | 18.94 | ↓$0.06 (-0.32%) | 18.94 | 19.00 | 627 |
| 2023-01-06 | 18.68 | 18.77 | ↑$0.09 (0.46%) | 18.68 | 18.84 | 1.36K |
| 2023-01-05 | 18.90 | 18.56 | ↓$0.34 (-1.82%) | 18.56 | 18.90 | 0.99K |
| 2023-01-04 | 18.93 | 18.90 | ↓$0.03 (-0.15%) | 18.90 | 18.93 | 294 |
| 2023-01-03 | 18.61 | 18.50 | ↓$0.11 (-0.58%) | 18.50 | 18.61 | 717 |
| 2022-12-30 | 18.61 | 18.61 | ↑$0.00 (0.00%) | 18.42 | 18.63 | 7.43K |
| 2022-12-29 | 18.58 | 18.70 | ↑$0.12 (0.66%) | 18.58 | 18.74 | 4.56K |
| 2022-12-28 | 18.37 | 18.28 | ↓$0.10 (-0.52%) | 18.28 | 18.53 | 2.28K |
| 2022-12-27 | 18.58 | 18.48 | ↓$0.10 (-0.57%) | 18.44 | 18.58 | 1.95K |
| 2022-12-23 | 18.62 | 18.62 | ↓$0.00 (-0.02%) | 18.62 | 18.63 | 1.74K |
| 2022-12-22 | 18.75 | 18.77 | ↑$0.02 (0.09%) | 18.75 | 18.77 | 660 |
| 2022-12-21 | 18.79 | 18.96 | ↑$0.17 (0.88%) | 18.79 | 18.96 | 736 |
Create an account or log in to view more rows.
$FDHT Mindset is key
$FDHT low volume
expect flat or negative close
$FDHT lol who sold
$FDHT who else excited??
$FDHT what a horse shit show!
$FDHT lets see if it can hold the line
$FDHT cant wait for next week
$FDHT im in.
$FDHT wow
looking like it’s going to be a monster day!
$FDHT finally a pullback