Fidelity Covington Trust - Fidelity Digital Health ETF (FDHT) Historical Stock Data
18.38 ↑0.27 (1.50%)
As of April 17, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, FDHT is down -0.10% a day on average. There have been 16 days where Fidelity Covington Trust - Fidelity Digital Health ETF closed green and 14 days where FDHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 18.20 | 18.38 | ↑$0.18 (0.99%) | 18.20 | 18.42 | 4.75K |
| 2024-04-22 | 18.04 | 18.11 | ↑$0.07 (0.41%) | 18.04 | 18.11 | 579 |
| 2024-04-19 | 18.01 | 17.90 | ↓$0.11 (-0.59%) | 17.79 | 18.01 | 1.30K |
| 2024-04-18 | 17.96 | 17.99 | ↑$0.03 (0.14%) | 17.96 | 18.11 | 1.54K |
| 2024-04-17 | 18.04 | 17.99 | ↓$0.05 (-0.28%) | 17.99 | 18.04 | 2.67K |
| 2024-04-16 | 17.99 | 18.14 | ↑$0.15 (0.82%) | 17.98 | 18.14 | 1.08K |
| 2024-04-15 | 18.72 | 18.21 | ↓$0.51 (-2.73%) | 18.17 | 18.72 | 3.38K |
| 2024-04-12 | 18.61 | 18.46 | ↓$0.15 (-0.83%) | 18.36 | 18.61 | 1.26K |
| 2024-04-11 | 18.81 | 18.86 | ↑$0.05 (0.27%) | 18.80 | 18.86 | 2.97K |
| 2024-04-10 | 18.78 | 18.89 | ↑$0.11 (0.59%) | 18.72 | 18.89 | 1.94K |
| 2024-04-09 | 19.15 | 19.15 | ↑$0.00 (0.00%) | 19.15 | 19.15 | 253 |
| 2024-04-08 | 18.88 | 18.92 | ↑$0.04 (0.19%) | 18.88 | 18.92 | 1.73K |
| 2024-04-05 | 18.73 | 18.81 | ↑$0.08 (0.44%) | 18.73 | 18.86 | 0.96K |
| 2024-04-04 | 18.96 | 18.66 | ↓$0.30 (-1.58%) | 18.66 | 19.00 | 10.17K |
| 2024-04-03 | 18.81 | 18.83 | ↑$0.02 (0.11%) | 18.78 | 18.88 | 2.11K |
| 2024-04-02 | 19.02 | 18.80 | ↓$0.22 (-1.15%) | 18.74 | 19.02 | 2.53K |
| 2024-04-01 | 19.40 | 19.18 | ↓$0.22 (-1.13%) | 19.13 | 19.40 | 3.70K |
| 2024-03-28 | 19.46 | 19.45 | ↓$0.01 (-0.03%) | 19.45 | 19.55 | 3.25K |
| 2024-03-27 | 19.25 | 19.43 | ↑$0.18 (0.93%) | 19.25 | 19.43 | 1.52K |
| 2024-03-26 | 19.12 | 19.20 | ↑$0.08 (0.43%) | 19.12 | 19.24 | 1.33K |
| 2024-03-25 | 19.18 | 19.14 | ↓$0.03 (-0.17%) | 19.12 | 19.18 | 1.58K |
| 2024-03-22 | 19.10 | 19.06 | ↓$0.04 (-0.23%) | 19.01 | 19.10 | 5.51K |
| 2024-03-21 | 19.36 | 19.27 | ↓$0.09 (-0.46%) | 19.24 | 19.37 | 4.91K |
| 2024-03-20 | 19.03 | 19.26 | ↑$0.23 (1.23%) | 18.97 | 19.30 | 4.43K |
| 2024-03-19 | 18.97 | 19.17 | ↑$0.20 (1.03%) | 18.95 | 19.17 | 2.49K |
| 2024-03-18 | 19.12 | 19.15 | ↑$0.03 (0.15%) | 19.06 | 19.17 | 4.55K |
| 2024-03-15 | 19.09 | 18.97 | ↓$0.12 (-0.60%) | 18.89 | 19.11 | 2.03K |
| 2024-03-14 | 19.19 | 19.08 | ↓$0.11 (-0.56%) | 19.08 | 19.19 | 861 |
| 2024-03-13 | 19.39 | 19.23 | ↓$0.16 (-0.85%) | 19.23 | 19.39 | 1.19K |
| 2024-03-12 | 19.29 | 19.39 | ↑$0.10 (0.51%) | 19.29 | 19.42 | 1.87K |
Create an account or log in to view more rows.
$FDHT Was last two days consolidation??
$FDHT I gave in! Bought more 100 shares
$FDHT great sale!!!! Buy buy buy
$FDHT I think I like this stock more everyday
$FDHT strong move here
$FDHT shorting it
$FDHT might get a sell off today
$FDHT yeah we're going green today
$FDHT why spike ?
$FDHT upupup!