Fidelity Covington Trust - Fidelity Digital Health ETF (FDHT) Historical Stock Data

18.98 ↑0.26 (1.40%)
As of May 20, 2024, 9:33am EST.

Historical Data

In the past 30 trading days, FDHT is up 0.13% a day on average. There have been 19 days where Fidelity Covington Trust - Fidelity Digital Health ETF closed green and 11 days where FDHT closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2418.8018.98↑$0.18 (0.96%)18.8018.982.10K
2024-05-2318.9218.72↓$0.20 (-1.06%)18.6718.92636
2024-05-2219.0918.98↓$0.11 (-0.55%)18.9819.133.71K
2024-05-2119.0519.05↑$0.00 (0.01%)19.0119.074.54K
2024-05-2019.2719.28↑$0.01 (0.07%)19.2719.28629
2024-05-1719.2119.28↑$0.07 (0.34%)19.1819.283.03K
2024-05-1619.1419.30↑$0.16 (0.84%)19.1419.364.01K
2024-05-1518.9519.24↑$0.29 (1.53%)18.9519.243.57K
2024-05-1418.8418.85↑$0.01 (0.05%)18.7618.852.34K
2024-05-1318.6818.65↓$0.03 (-0.18%)18.6518.731.11K
2024-05-1018.8218.66↓$0.16 (-0.87%)18.6118.82828
2024-05-0918.5718.81↑$0.24 (1.30%)18.5718.811.46K
2024-05-0818.6818.60↓$0.08 (-0.44%)18.5518.681.26K
2024-05-0719.1119.17↑$0.06 (0.30%)19.1119.17534
2024-05-0619.0019.13↑$0.13 (0.68%)19.0019.164.86K
2024-05-0319.1119.10↓$0.01 (-0.04%)19.1019.17802
2024-05-0218.7218.91↑$0.19 (1.00%)18.7218.91519
2024-05-0118.4518.53↑$0.08 (0.43%)18.4518.58537
2024-04-3018.6518.59↓$0.06 (-0.31%)18.5918.65644
2024-04-2918.6818.83↑$0.15 (0.78%)18.6818.894.59K
2024-04-2618.4218.42↑$0.00 (0.00%)18.4218.4283
2024-04-2518.0818.19↑$0.11 (0.63%)18.0818.221.95K
2024-04-2418.5218.45↓$0.06 (-0.33%)18.3218.52888
2024-04-2318.2018.38↑$0.18 (0.99%)18.2018.424.75K
2024-04-2218.0418.11↑$0.07 (0.41%)18.0418.11579
2024-04-1918.0117.90↓$0.11 (-0.59%)17.7918.011.30K
2024-04-1817.9617.99↑$0.03 (0.14%)17.9618.111.54K
2024-04-1718.0417.99↓$0.05 (-0.28%)17.9918.042.67K
2024-04-1617.9918.14↑$0.15 (0.82%)17.9818.141.08K
2024-04-1518.7218.21↓$0.51 (-2.73%)18.1718.723.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$FDHT Was last two days consolidation??

0 Like Report
davieshelvy

$FDHT I gave in! Bought more 100 shares

0 Like Report