Fidelity Digital Health ETF (FDHT)

FDHT
🏛️ Vereinigte Staaten →
21.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 21.28 21.43 21.28 21.43 0.0M
2025-09-25 21.31 21.31 21.31 21.31 0.0M
2025-09-24 21.67 21.67 21.56 21.58 0.0M
2025-09-23 21.84 21.84 21.62 21.62 0.0M
2025-09-22 21.82 21.86 21.82 21.86 0.0M
2025-09-19 21.72 21.72 21.63 21.63 0.0M
2025-09-18 21.63 21.85 21.63 21.85 0.0M
2025-09-17 22.00 22.00 21.51 21.51 0.0M
2025-09-16 21.54 21.57 21.53 21.57 0.0M
2025-09-15 21.83 21.83 21.72 21.72 0.0M
2025-09-12 21.98 21.98 21.81 21.87 0.0M
2025-09-11 21.89 22.03 21.88 22.03 0.0M
2025-09-10 21.95 21.95 21.56 21.64 0.0M
2025-09-09 22.02 22.02 21.86 21.96 0.0M
2025-09-08 21.79 21.84 21.79 21.84 0.0M
2025-09-05 21.65 21.72 21.65 21.72 0.0M
2025-09-04 21.50 21.63 21.49 21.63 0.0M
2025-09-03 21.43 21.43 21.35 21.40 0.0M
2025-09-02 21.20 21.31 21.20 21.28 0.0M
2025-08-29 21.57 21.57 21.31 21.43 0.0M
2025-08-28 21.60 21.60 21.38 21.47 0.0M
2025-08-27 21.38 21.64 21.38 21.64 0.0M
2025-08-26 21.52 21.62 21.52 21.62 0.0M
2025-08-25 21.78 21.78 21.43 21.43 0.0M
2025-08-22 21.83 21.83 21.79 21.79 0.0M
2025-08-21 21.18 21.32 21.18 21.27 0.0M
2025-08-20 21.22 21.28 21.18 21.28 0.0M
2025-08-19 21.49 21.52 21.25 21.26 0.0M
2025-08-18 21.45 21.51 21.45 21.45 0.0M
2025-08-15 21.22 21.25 21.15 21.22 0.0M
2025-08-14 21.07 21.07 20.88 20.93 0.0M
2025-08-13 21.00 21.14 20.99 21.14 0.0M
2025-08-12 20.74 20.83 20.74 20.83 0.0M
2025-08-11 20.72 20.72 20.58 20.58 0.0M
2025-08-08 20.71 20.79 20.67 20.79 0.0M
2025-08-07 20.59 20.59 20.41 20.56 0.0M
2025-08-06 20.76 20.76 20.40 20.46 0.0M
2025-08-05 20.84 20.84 20.68 20.69 0.0M
2025-08-04 20.92 21.00 20.92 20.96 0.0M
2025-08-01 20.62 20.65 20.62 20.64 0.0M
2025-07-31 21.10 21.15 20.88 20.88 0.0M
2025-07-30 21.04 21.30 20.82 21.24 0.0M
2025-07-29 21.45 21.45 21.31 21.31 0.0M
2025-07-28 21.37 21.38 21.28 21.29 0.0M
2025-07-25 21.31 21.37 21.31 21.37 0.0M
2025-07-24 21.33 21.33 21.23 21.23 0.0M
2025-07-23 21.01 21.34 21.01 21.34 0.0M
2025-07-22 20.87 20.90 20.87 20.90 0.0M
2025-07-21 20.71 20.84 20.68 20.71 0.0M
2025-07-18 20.66 20.66 20.66 20.66 0.0M
2025-07-17 20.86 20.91 20.81 20.81 0.0M
2025-07-16 20.66 20.78 20.66 20.78 0.0M
2025-07-15 20.81 20.81 20.59 20.59 0.0M
2025-07-14 20.71 20.75 20.71 20.75 0.0M
2025-07-11 20.60 20.60 20.56 20.56 0.0M
2025-07-10 20.92 20.92 20.91 20.92 0.0M
2025-07-09 20.88 20.92 20.88 20.92 0.0M
2025-07-08 20.80 20.81 20.80 20.81 0.0M
2025-07-07 20.80 20.80 20.59 20.63 0.0M
2025-07-03 20.92 20.92 20.89 20.91 0.0M
2025-07-02 20.85 20.90 20.85 20.90 0.0M
2025-07-01 20.99 20.99 20.92 20.96 0.0M
2025-06-30 21.08 21.08 20.97 21.06 0.0M
2025-06-27 20.76 20.94 20.76 20.90 0.0M
2025-06-26 20.66 20.66 20.66 20.66 0.0M
2025-06-25 20.66 20.66 20.54 20.56 0.0M
2025-06-24 20.41 20.71 20.41 20.71 0.0M
2025-06-23 20.03 20.26 19.97 20.26 0.0M
2025-06-20 20.28 20.35 20.17 20.18 0.0M
2025-06-18 20.25 20.32 20.25 20.25 0.0M
2025-06-17 20.21 20.21 20.21 20.21 0.0M
2025-06-16 20.50 20.59 20.42 20.42 0.0M
2025-06-13 20.27 20.48 20.22 20.22 0.0M
2025-06-12 20.60 20.60 20.60 20.60 0.0M
2025-06-11 20.60 20.85 20.60 20.68 0.0M
2025-06-10 20.74 20.81 20.74 20.81 0.0M
2025-06-09 20.63 20.82 20.63 20.76 0.0M
2025-06-06 20.57 20.77 20.57 20.77 0.0M
2025-06-05 20.57 20.57 20.57 20.57 0.0M
2025-06-04 20.58 20.58 20.55 20.55 0.0M
2025-06-03 20.44 20.54 20.43 20.53 0.0M
2025-06-02 20.37 20.42 20.37 20.40 0.0M
2025-05-30 20.30 20.42 20.30 20.42 0.0M
2025-05-29 20.22 20.26 20.20 20.26 0.0M
2025-05-28 20.38 20.38 20.07 20.07 0.0M
2025-05-27 19.95 20.31 19.95 20.28 0.0M
2025-05-23 19.98 20.05 19.98 19.98 0.0M
2025-05-22 20.11 20.11 20.11 20.11 0.0M
2025-05-21 20.80 20.80 20.36 20.36 0.0M
2025-05-20 20.68 20.70 20.68 20.70 0.0M
2025-05-19 20.69 20.75 20.69 20.73 0.0M
2025-05-16 20.60 20.73 20.55 20.73 0.0M
2025-05-15 20.47 20.60 20.43 20.57 0.0M
2025-05-14 20.73 20.73 20.66 20.66 0.0M
2025-05-13 20.80 20.81 20.68 20.80 0.0M
2025-05-12 21.23 21.23 20.52 20.64 0.0M
2025-05-09 20.41 20.41 20.25 20.28 0.0M
2025-05-08 20.19 20.35 20.19 20.19 0.0M
2025-05-07 20.10 20.10 20.07 20.07 0.0M
2025-05-06 20.03 20.11 20.03 20.11 0.0M
2025-05-05 20.24 20.26 20.21 20.21 0.0M
2025-05-02 20.22 20.28 20.16 20.24 0.0M
2025-05-01 19.40 19.64 19.40 19.63 0.0M
2025-04-30 17.97 19.54 17.97 19.54 0.0M
2025-04-29 19.45 19.51 19.36 19.49 0.0M
2025-04-28 19.43 19.43 19.10 19.28 0.0M
2025-04-25 19.00 19.26 19.00 19.26 0.0M
2025-04-24 19.00 19.00 19.00 19.00 0.0M
2025-04-23 18.68 19.00 18.67 18.67 0.0M
2025-04-22 18.42 18.42 18.38 18.41 0.0M
2025-04-21 18.03 18.03 18.03 18.03 0.0M
2025-04-17 18.38 18.41 18.34 18.41 0.0M
2025-04-16 18.25 18.40 18.25 18.40 0.0M
2025-04-15 18.82 18.82 18.55 18.62 0.0M
2025-04-14 18.70 18.70 18.50 18.64 0.0M
2025-04-11 18.00 18.43 18.00 18.43 0.0M
2025-04-10 18.56 18.56 17.99 17.99 0.0M
2025-04-09 18.63 18.63 18.56 18.56 0.0M
2025-04-08 18.07 18.07 17.15 17.15 0.0M
2025-04-07 15.78 18.46 15.78 17.43 0.0M
2025-04-04 17.03 17.90 17.03 17.53 0.0M
2025-04-03 17.79 18.61 17.79 18.47 0.0M
2025-04-02 18.31 19.14 18.31 19.13 0.0M
2025-04-01 18.97 18.97 18.97 18.97 0.0M
2025-03-31 18.74 19.00 18.74 19.00 0.0M
2025-03-28 19.07 19.07 19.07 19.07 0.0M
2025-03-27 19.50 19.50 19.39 19.46 0.0M
2025-03-26 19.62 19.62 19.49 19.49 0.0M
2025-03-25 19.81 19.81 19.81 19.81 0.0M
2025-03-24 19.64 19.88 19.64 19.88 0.0M
2025-03-21 19.56 19.56 19.56 19.56 0.0M
2025-03-20 19.75 19.75 19.68 19.68 0.0M
2025-03-19 19.80 19.92 19.75 19.92 0.0M
2025-03-18 19.71 19.71 19.60 19.64 0.0M
2025-03-17 19.54 19.91 19.54 19.87 0.0M
2025-03-14 19.38 19.56 19.38 19.56 0.0M
2025-03-13 19.45 19.45 19.11 19.15 0.0M
2025-03-12 19.65 19.65 19.55 19.59 0.0M
2025-03-11 19.77 19.77 19.63 19.67 0.0M
2025-03-10 20.10 20.10 19.63 19.71 0.0M
2025-03-07 20.10 20.24 19.87 20.24 0.0M
2025-03-06 20.49 20.49 20.20 20.20 0.0M
2025-03-05 20.32 20.55 20.32 20.55 0.0M
2025-03-04 20.03 20.24 20.00 20.24 0.0M
2025-03-03 20.35 20.69 20.33 20.33 0.0M
2025-02-28 20.39 20.54 20.25 20.54 0.0M
2025-02-27 20.82 20.82 20.47 20.47 0.0M
2025-02-26 22.00 22.00 21.18 21.18 0.0M
2025-02-25 20.93 21.11 20.91 21.06 0.0M
2025-02-24 21.21 21.39 21.18 21.27 0.0M
2025-02-21 22.15 22.15 21.35 21.36 0.0M
2025-02-20 22.40 22.40 21.79 21.87 0.0M
2025-02-19 21.78 22.09 21.78 22.09 0.0M
2025-02-18 22.02 22.11 21.94 21.97 0.0M
2025-02-14 22.00 22.16 22.00 22.01 0.0M
2025-02-13 21.57 21.80 21.57 21.80 0.0M
2025-02-12 21.20 21.45 21.16 21.40 0.0M
2025-02-11 21.38 21.38 21.34 21.34 0.0M
2025-02-10 21.59 21.66 21.50 21.63 0.0M
2025-02-07 21.41 21.41 21.24 21.24 0.0M
2025-02-06 21.37 21.37 21.13 21.17 0.0M
2025-02-05 21.18 21.32 21.14 21.32 0.0M
2025-02-04 21.06 21.14 21.05 21.10 0.0M
2025-02-03 20.72 20.95 20.65 20.89 0.0M
2025-01-31 21.28 21.28 21.01 21.02 0.0M
2025-01-30 21.28 21.32 21.23 21.23 0.0M
2025-01-29 21.18 21.18 21.07 21.07 0.0M
2025-01-28 20.87 21.17 20.87 21.17 0.0M
2025-01-27 20.76 21.04 20.76 20.94 0.0M
2025-01-24 20.90 20.95 20.86 20.92 0.0M
2025-01-23 20.68 20.84 20.68 20.84 0.0M
2025-01-22 20.72 20.75 20.72 20.72 0.0M
2025-01-21 20.41 20.70 20.41 20.67 0.0M
2025-01-17 19.06 20.19 19.06 20.19 0.0M
2025-01-16 20.02 20.08 20.02 20.08 0.0M
2025-01-15 20.05 20.05 19.97 20.00 0.0M
2025-01-14 19.72 19.72 19.67 19.67 0.0M
2025-01-13 19.53 19.66 19.51 19.66 0.0M
2025-01-10 19.81 19.94 19.81 19.92 0.0M
2025-01-08 19.97 20.10 19.97 20.10 0.0M
2025-01-07 20.03 20.03 19.83 19.86 0.0M
2025-01-06 20.12 20.12 19.93 19.94 0.0M
2025-01-03 19.79 19.85 19.79 19.85 0.0M
2025-01-02 19.73 19.73 19.51 19.58 0.0M