Fidelity Digital Health ETF (FDHT)

FDHT
🏛️ 美国 →
21.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.61 18.61 18.42 18.61 0.0M
2022-12-29 18.58 18.74 18.58 18.70 0.0M
2022-12-28 18.37 18.53 18.25 18.28 0.0M
2022-12-27 18.58 18.58 18.44 18.48 0.0M
2022-12-23 18.62 18.63 18.62 18.62 0.0M
2022-12-22 18.75 18.77 18.75 18.77 0.0M
2022-12-21 18.79 19.00 18.79 18.96 0.0M
2022-12-20 18.70 18.70 18.67 18.67 0.0M
2022-12-19 18.75 18.76 18.64 18.66 0.0M
2022-12-16 18.94 19.03 18.84 19.03 0.0M
2022-12-15 19.21 19.27 19.15 19.15 0.0M
2022-12-14 19.93 19.95 19.79 19.79 0.0M
2022-12-13 19.96 19.99 19.96 19.99 0.0M
2022-12-12 19.49 19.64 19.49 19.64 0.0M
2022-12-09 19.72 19.75 19.55 19.55 0.0M
2022-12-08 19.91 19.94 19.82 19.88 0.0M
2022-12-07 19.35 19.40 19.35 19.40 0.0M
2022-12-06 19.42 19.42 19.26 19.30 0.0M
2022-12-05 19.85 19.85 19.61 19.61 0.0M
2022-12-02 19.79 19.87 19.79 19.87 0.0M
2022-12-01 19.51 19.60 19.44 19.60 0.0M
2022-11-30 18.66 19.31 18.66 19.31 0.0M
2022-11-29 18.63 18.63 18.53 18.53 0.0M
2022-11-28 18.72 18.72 18.44 18.44 0.0M
2022-11-25 19.99 19.99 18.69 18.69 0.0M
2022-11-23 18.63 18.74 18.63 18.74 0.0M
2022-11-22 18.39 18.39 18.39 18.39 0.0M
2022-11-21 18.36 18.36 18.23 18.23 0.0M
2022-11-18 18.48 18.51 18.48 18.51 0.0M
2022-11-17 18.34 18.41 18.34 18.41 0.0M
2022-11-16 18.98 18.98 18.58 18.64 0.0M
2022-11-15 19.03 19.10 18.83 18.93 0.0M
2022-11-14 18.60 18.70 18.60 18.60 0.0M
2022-11-11 18.50 18.80 18.50 18.75 0.0M
2022-11-10 18.10 18.30 18.10 18.30 0.0M
2022-11-09 17.25 17.27 17.13 17.13 0.0M
2022-11-08 17.44 17.61 17.38 17.38 0.0M
2022-11-07 17.50 17.58 17.40 17.53 0.0M
2022-11-04 17.40 17.42 17.18 17.42 0.0M
2022-11-03 17.22 17.27 17.12 17.12 0.0M
2022-11-02 17.93 17.93 17.62 17.62 0.0M
2022-11-01 18.16 18.16 18.16 18.16 0.0M
2022-10-31 18.16 18.17 18.16 18.17 0.0M
2022-10-28 18.01 18.16 18.01 18.16 0.0M
2022-10-27 17.93 17.93 17.71 17.71 0.0M
2022-10-26 17.91 18.21 17.86 17.86 0.0M
2022-10-25 17.56 17.59 17.56 17.57 0.0M
2022-10-24 16.83 17.03 16.83 17.03 0.0M
2022-10-21 16.88 17.07 16.88 17.03 0.0M
2022-10-20 16.85 16.85 16.85 16.85 0.0M
2022-10-19 16.99 16.99 16.74 16.81 0.0M
2022-10-18 17.06 17.13 17.06 17.13 0.0M
2022-10-17 16.84 16.94 16.84 16.94 0.0M
2022-10-14 16.84 16.92 16.36 16.36 0.0M
2022-10-13 16.19 16.77 16.02 16.77 0.0M
2022-10-12 16.56 16.56 16.56 16.56 0.0M
2022-10-11 16.83 16.83 16.62 16.73 0.0M
2022-10-10 16.80 16.80 16.80 16.80 0.0M
2022-10-07 17.14 17.14 17.04 17.09 0.0M
2022-10-06 17.72 17.72 17.72 17.72 0.0M
2022-10-05 17.90 17.90 17.88 17.89 0.0M
2022-10-04 17.90 17.97 17.89 17.97 0.0M
2022-10-03 16.02 17.35 16.02 17.35 0.0M
2022-09-30 17.40 17.40 16.99 16.99 0.0M
2022-09-29 16.95 17.12 16.95 17.11 0.0M
2022-09-28 17.25 17.42 17.25 17.42 0.0M
2022-09-27 16.77 16.87 16.77 16.87 0.0M
2022-09-26 16.86 16.89 16.86 16.89 0.0M
2022-09-23 17.00 17.00 16.75 16.92 0.0M
2022-09-22 17.31 17.37 17.15 17.30 0.0M
2022-09-21 17.69 17.69 17.69 17.69 0.0M
2022-09-20 18.00 18.04 18.00 18.00 0.0M
2022-09-19 18.09 18.21 18.00 18.21 0.0M
2022-09-16 18.23 18.28 18.13 18.28 0.0M
2022-09-15 18.85 18.85 18.67 18.67 0.0M
2022-09-14 18.72 18.86 18.72 18.86 0.0M
2022-09-13 19.00 19.00 18.72 18.72 0.0M
2022-09-12 19.39 19.56 19.39 19.54 0.0M
2022-09-09 19.38 19.38 19.38 19.38 0.0M
2022-09-08 18.81 18.96 18.81 18.96 0.0M
2022-09-07 18.47 18.61 18.47 18.61 0.0M
2022-09-06 18.11 18.11 18.11 18.11 0.0M
2022-09-02 18.56 18.56 18.24 18.28 0.0M
2022-09-01 18.52 18.52 18.34 18.51 0.0M
2022-08-31 18.83 18.90 18.82 18.82 0.0M
2022-08-30 18.71 18.71 18.71 18.71 0.0M
2022-08-29 18.91 19.02 18.91 18.97 0.0M
2022-08-26 19.79 19.79 19.13 19.13 0.0M
2022-08-25 19.73 19.91 19.67 19.91 0.0M
2022-08-24 19.61 19.61 19.53 19.53 0.0M
2022-08-23 19.32 19.32 19.32 19.32 0.0M
2022-08-22 19.46 19.46 19.33 19.42 0.0M
2022-08-19 20.61 20.61 19.74 19.74 0.0M
2022-08-18 20.46 20.46 20.07 20.18 0.0M
2022-08-17 20.33 20.39 20.26 20.28 0.0M
2022-08-16 20.75 20.75 20.55 20.63 0.0M
2022-08-15 20.80 21.02 20.79 20.94 0.0M
2022-08-12 20.81 20.95 20.70 20.93 0.0M
2022-08-11 20.93 20.94 20.78 20.78 0.0M
2022-08-10 20.55 20.82 20.55 20.82 0.0M
2022-08-09 20.66 20.66 20.22 20.22 0.0M
2022-08-08 20.83 21.17 20.79 20.80 0.0M
2022-08-05 20.55 20.78 20.55 20.78 0.0M
2022-08-04 21.00 21.05 20.99 21.05 0.0M
2022-08-03 20.79 21.10 20.79 21.05 0.0M
2022-08-02 20.65 20.86 20.65 20.78 0.0M
2022-08-01 20.57 20.57 20.37 20.47 0.0M
2022-07-29 20.29 20.36 20.26 20.36 0.0M
2022-07-28 20.01 20.49 20.01 20.49 0.0M
2022-07-27 20.43 20.45 20.39 20.41 0.0M
2022-07-26 19.93 19.93 19.91 19.92 0.0M
2022-07-25 20.08 20.08 20.05 20.05 0.0M
2022-07-22 20.33 20.33 19.95 20.04 0.0M
2022-07-21 20.20 20.41 20.20 20.41 0.0M
2022-07-20 20.03 20.03 19.93 19.93 0.0M
2022-07-19 19.65 19.75 19.65 19.75 0.0M
2022-07-18 19.56 19.62 19.16 19.22 0.0M
2022-07-15 19.46 19.50 19.46 19.50 0.0M
2022-07-14 19.00 19.12 18.78 19.12 0.0M
2022-07-13 18.81 19.14 18.81 19.14 0.0M
2022-07-12 19.28 19.28 19.16 19.16 0.0M
2022-07-11 19.76 19.76 19.35 19.35 0.0M
2022-07-08 20.00 20.00 19.89 19.95 0.0M
2022-07-07 19.82 19.95 19.80 19.94 0.0M
2022-07-06 19.51 19.54 19.51 19.54 0.0M
2022-07-05 18.90 19.39 18.90 19.39 0.0M
2022-07-01 18.55 19.00 18.55 19.00 0.0M
2022-06-30 18.57 18.80 18.56 18.57 0.0M
2022-06-29 18.87 18.90 18.82 18.90 0.0M
2022-06-28 19.28 19.28 19.05 19.05 0.0M
2022-06-27 19.60 19.60 19.25 19.41 0.0M
2022-06-24 19.29 19.39 19.29 19.39 0.0M
2022-06-23 18.84 18.84 18.84 18.84 0.0M
2022-06-22 18.24 18.28 18.22 18.22 0.0M
2022-06-21 18.99 18.99 18.11 18.11 0.0M
2022-06-17 17.48 17.68 17.45 17.61 0.0M
2022-06-16 17.10 17.16 17.10 17.16 0.0M
2022-06-15 17.72 17.94 17.65 17.94 0.0M
2022-06-14 17.61 17.61 17.36 17.49 0.0M
2022-06-13 18.06 18.06 17.59 17.60 0.0M
2022-06-10 18.60 18.60 18.43 18.50 0.0M
2022-06-09 19.03 19.03 18.73 18.73 0.0M
2022-06-08 19.43 19.43 19.29 19.29 0.0M
2022-06-07 19.17 19.34 19.14 19.34 0.0M
2022-06-06 19.85 19.85 19.10 19.10 0.0M
2022-06-03 19.04 19.04 19.04 19.04 0.0M
2022-06-02 18.88 19.33 18.88 19.32 0.0M
2022-06-01 18.48 18.62 18.45 18.62 0.0M
2022-05-31 19.02 19.03 18.96 18.96 0.0M
2022-05-27 18.59 18.95 18.59 18.95 0.0M
2022-05-26 18.41 18.58 18.41 18.56 0.0M
2022-05-25 18.05 18.31 18.05 18.24 0.0M
2022-05-24 18.32 18.32 18.01 18.10 0.0M
2022-05-23 18.60 18.60 18.30 18.43 0.0M
2022-05-20 18.32 18.32 18.04 18.30 0.0M
2022-05-19 18.10 18.30 18.07 18.22 0.0M
2022-05-18 18.38 18.38 17.83 17.83 0.0M
2022-05-17 18.35 18.54 18.35 18.54 0.0M
2022-05-16 18.33 18.33 18.18 18.18 0.0M
2022-05-13 18.25 18.37 18.25 18.37 0.0M
2022-05-12 16.95 17.52 16.95 17.44 0.0M
2022-05-11 17.60 17.75 17.24 17.24 0.0M
2022-05-10 17.56 17.56 17.22 17.56 0.0M
2022-05-09 18.31 18.31 17.44 17.44 0.0M
2022-05-06 19.00 19.00 18.40 18.51 0.0M
2022-05-05 19.15 19.15 18.97 19.00 0.0M
2022-05-04 19.40 20.10 19.40 20.10 0.0M
2022-05-03 19.78 19.89 19.78 19.81 0.0M
2022-05-02 19.76 19.88 19.55 19.88 0.0M
2022-04-29 20.02 20.02 19.60 19.60 0.0M
2022-04-28 19.97 19.97 19.50 19.90 0.0M
2022-04-27 20.31 20.31 20.10 20.10 0.0M
2022-04-26 20.79 20.79 20.31 20.31 0.0M
2022-04-25 20.43 20.87 20.43 20.87 0.0M
2022-04-22 21.01 21.01 20.63 20.63 0.0M
2022-04-21 21.76 21.76 21.48 21.48 0.0M
2022-04-20 22.04 22.14 22.04 22.14 0.0M
2022-04-19 21.55 22.13 21.55 22.13 0.0M
2022-04-18 22.07 22.07 21.53 21.58 0.0M
2022-04-14 22.05 22.14 22.01 22.01 0.0M
2022-04-13 22.10 22.29 22.10 22.29 0.0M
2022-04-12 22.32 22.32 22.01 22.05 0.0M
2022-04-11 22.55 22.55 22.13 22.13 0.0M
2022-04-08 22.59 22.75 22.50 22.55 0.0M
2022-04-07 22.76 22.86 22.59 22.80 0.0M
2022-04-06 22.85 22.85 22.48 22.75 0.0M
2022-04-05 23.40 23.40 23.09 23.09 0.0M
2022-04-04 23.60 23.60 23.28 23.42 0.0M
2022-04-01 22.98 23.27 22.98 23.27 0.0M
2022-03-31 23.10 23.10 22.72 22.73 0.0M
2022-03-30 23.09 23.11 22.93 22.95 0.0M
2022-03-29 22.33 23.00 22.33 23.00 0.0M
2022-03-28 21.91 21.97 21.70 21.97 0.0M
2022-03-25 21.79 21.79 21.63 21.76 0.0M
2022-03-24 21.60 21.90 21.57 21.90 0.0M
2022-03-23 22.14 22.14 21.72 21.72 0.0M
2022-03-22 22.07 22.41 22.06 22.34 0.0M
2022-03-21 22.23 22.26 21.82 21.96 0.0M
2022-03-18 22.05 22.32 21.99 22.32 0.0M
2022-03-17 21.32 21.91 21.32 21.91 0.0M
2022-03-16 20.92 21.36 20.92 21.36 0.0M
2022-03-15 19.95 20.23 19.95 20.23 0.0M
2022-03-14 20.47 20.47 19.82 19.88 0.0M
2022-03-11 21.05 21.05 20.51 20.51 0.0M
2022-03-10 21.32 21.32 21.04 21.13 0.0M
2022-03-09 21.33 21.61 21.33 21.56 0.0M
2022-03-08 21.44 21.44 20.92 20.93 0.0M
2022-03-07 21.72 21.76 21.44 21.44 0.1M
2022-03-04 21.78 21.89 21.65 21.88 0.0M
2022-03-03 22.33 22.37 21.95 22.06 0.0M
2022-03-02 22.33 22.54 22.33 22.50 0.0M
2022-03-01 22.31 22.48 22.26 22.28 0.0M
2022-02-28 22.30 22.36 22.22 22.36 0.0M
2022-02-25 22.15 22.27 22.12 22.27 0.0M
2022-02-24 20.44 21.85 20.41 21.78 0.0M
2022-02-23 21.32 21.32 21.19 21.19 0.0M
2022-02-22 21.34 21.54 21.23 21.28 0.0M
2022-02-18 21.57 21.57 21.35 21.37 0.0M
2022-02-17 22.01 22.01 21.75 21.76 0.0M
2022-02-16 22.14 22.34 22.12 22.34 0.0M
2022-02-15 22.18 22.40 22.10 22.40 0.0M
2022-02-14 22.05 22.05 21.82 21.82 0.0M
2022-02-11 22.46 22.55 22.05 22.09 0.0M
2022-02-10 22.33 22.77 22.33 22.43 0.0M
2022-02-09 22.49 22.74 22.49 22.74 0.0M
2022-02-08 21.95 22.18 21.90 22.18 0.0M
2022-02-07 22.08 22.19 22.02 22.02 0.0M
2022-02-04 23.95 23.95 21.76 22.02 0.0M
2022-02-03 22.13 22.13 21.80 21.80 0.0M
2022-02-02 22.31 22.40 22.30 22.34 0.0M
2022-02-01 22.24 22.37 22.18 22.37 0.0M
2022-01-31 21.82 22.22 21.69 22.22 0.0M
2022-01-28 20.86 21.38 20.76 21.38 0.0M
2022-01-27 21.55 21.55 21.04 21.04 0.0M
2022-01-26 21.61 21.61 21.35 21.37 0.0M
2022-01-25 22.99 22.99 21.52 21.61 0.0M
2022-01-24 21.93 22.15 21.26 22.15 0.0M
2022-01-21 22.30 22.37 22.10 22.16 0.0M
2022-01-20 22.90 23.19 22.54 22.54 0.0M
2022-01-19 22.72 22.86 22.47 22.47 0.0M
2022-01-18 23.02 23.02 22.60 22.60 0.0M
2022-01-14 23.37 23.37 23.01 23.25 0.0M
2022-01-13 23.96 23.96 23.37 23.37 0.0M
2022-01-12 24.15 24.15 23.92 23.96 0.0M
2022-01-11 23.58 24.04 23.57 24.00 0.0M
2022-01-10 23.50 23.54 23.00 23.54 0.0M
2022-01-07 23.74 23.75 23.40 23.50 0.0M
2022-01-06 25.66 25.66 23.54 23.74 0.0M
2022-01-05 24.63 24.72 23.83 23.83 0.0M
2022-01-04 24.90 25.14 24.62 24.78 0.0M
2022-01-03 25.15 25.18 24.90 25.17 0.0M