Fidelity Digital Health UCITS ETF USD Acc (FDHT.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 09:00AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.7682 | 4.7682 | 4.7682 | 4.7682 | 4.7682 | - |
| 02 May 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 01 May 2024 | 4.6337 | 4.6337 | 4.6337 | 4.6337 | 4.6337 | - |
| 30 Apr 2024 | 4.6712 | 4.6712 | 4.6712 | 4.6712 | 4.6712 | - |
| 29 Apr 2024 | 4.6955 | 4.6955 | 4.6955 | 4.6955 | 4.6955 | - |
| 26 Apr 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6460 | 4.6460 | 150 |
| 25 Apr 2024 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | 4.5665 | - |
| 24 Apr 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 23 Apr 2024 | 4.6585 | 4.6585 | 4.6585 | 4.6585 | 4.6585 | - |
| 22 Apr 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5490 | 4.5490 | 15,000 |
| 19 Apr 2024 | 4.5588 | 4.5588 | 4.5588 | 4.5588 | 4.5588 | - |
| 18 Apr 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | - |
| 17 Apr 2024 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | 4.5963 | - |
| 16 Apr 2024 | 4.6132 | 4.6132 | 4.6132 | 4.6132 | 4.6132 | - |
| 15 Apr 2024 | 4.6865 | 4.6865 | 4.6865 | 4.6865 | 4.6865 | - |
| 12 Apr 2024 | 4.7267 | 4.7267 | 4.7267 | 4.7267 | 4.7267 | - |
| 11 Apr 2024 | 4.7677 | 4.7677 | 4.7677 | 4.7677 | 4.7677 | - |
| 10 Apr 2024 | 4.8065 | 4.8065 | 4.8065 | 4.8065 | 4.8065 | - |
| 09 Apr 2024 | 4.8692 | 4.8692 | 4.8692 | 4.8692 | 4.8692 | - |
| 08 Apr 2024 | 4.8295 | 4.8295 | 4.8295 | 4.8295 | 4.8295 | - |
| 05 Apr 2024 | 4.7855 | 4.7855 | 4.7855 | 4.7855 | 4.7855 | - |
| 04 Apr 2024 | 4.8333 | 4.8333 | 4.8333 | 4.8333 | 4.8333 | - |
| 03 Apr 2024 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | 4.8155 | - |
| 02 Apr 2024 | 4.8082 | 4.8082 | 4.8082 | 4.8082 | 4.8082 | - |
| 28 Mar 2024 | 4.9215 | 4.9215 | 4.9215 | 5.0033 | 5.0033 | 150 |
| 27 Mar 2024 | 4.9395 | 4.9395 | 4.9395 | 4.9395 | 4.9395 | - |
| 26 Mar 2024 | 4.9135 | 4.9135 | 4.9135 | 4.9135 | 4.9135 | - |
| 25 Mar 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 22 Mar 2024 | 4.8787 | 4.8787 | 4.8787 | 4.8787 | 4.8787 | - |
| 21 Mar 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 20 Mar 2024 | 4.8545 | 4.8545 | 4.8545 | 4.8545 | 4.8545 | - |
| 19 Mar 2024 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | - |
| 18 Mar 2024 | 4.8995 | 4.8995 | 4.8995 | 4.8755 | 4.8755 | 150 |
| 15 Mar 2024 | 4.6400 | 4.8365 | 4.6400 | 4.8255 | 4.8255 | 1,280 |
| 14 Mar 2024 | 4.8692 | 4.8692 | 4.8692 | 4.8692 | 4.8692 | - |
| 13 Mar 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| 12 Mar 2024 | 4.9255 | 4.9255 | 4.9205 | 4.9190 | 4.9190 | 1,736 |
| 11 Mar 2024 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | - |
| 08 Mar 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | - |
| 07 Mar 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| 06 Mar 2024 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | - |
| 05 Mar 2024 | 4.7955 | 4.7955 | 4.7955 | 4.7955 | 4.7955 | - |
| 04 Mar 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| 01 Mar 2024 | 4.8793 | 4.8793 | 4.8793 | 4.8793 | 4.8793 | - |
| 29 Feb 2024 | 4.8762 | 4.8762 | 4.8762 | 4.8762 | 4.8762 | - |
| 28 Feb 2024 | 4.8665 | 4.8665 | 4.8665 | 4.8665 | 4.8665 | - |
| 27 Feb 2024 | 4.9088 | 4.9088 | 4.9088 | 4.9088 | 4.9088 | - |
| 26 Feb 2024 | 4.8795 | 4.8795 | 4.8795 | 4.8795 | 4.8795 | - |
| 23 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8375 | 4.8375 | 20,380 |
| 22 Feb 2024 | 4.8805 | 4.8805 | 4.8145 | 4.8415 | 4.8415 | 450 |
| 21 Feb 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 20 Feb 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 19 Feb 2024 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 16 Feb 2024 | 4.9485 | 4.9485 | 4.9485 | 4.9485 | 4.9485 | - |
| 15 Feb 2024 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | - |
| 14 Feb 2024 | 4.8395 | 4.8610 | 4.8395 | 4.8780 | 4.8780 | 7,000 |
| 13 Feb 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| 12 Feb 2024 | 4.9485 | 4.9485 | 4.9485 | 4.9485 | 4.9485 | - |
| 09 Feb 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| 08 Feb 2024 | 4.8655 | 4.8655 | 4.8655 | 4.8655 | 4.8655 | - |
| 07 Feb 2024 | 4.8875 | 4.8875 | 4.8875 | 4.8875 | 4.8875 | - |
| 06 Feb 2024 | 4.8645 | 4.8645 | 4.8645 | 4.8645 | 4.8645 | - |
| 05 Feb 2024 | 4.7537 | 4.7537 | 4.7537 | 4.7537 | 4.7537 | - |
| 02 Feb 2024 | 4.8007 | 4.8007 | 4.8007 | 4.8007 | 4.8007 | - |
| 01 Feb 2024 | 4.7578 | 4.7578 | 4.7578 | 4.7578 | 4.7578 | - |
| 31 Jan 2024 | 4.8222 | 4.8222 | 4.8222 | 4.8222 | 4.8222 | - |
| 30 Jan 2024 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| 29 Jan 2024 | 4.8525 | 4.8525 | 4.8525 | 4.8525 | 4.8525 | - |
| 26 Jan 2024 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | - |
| 25 Jan 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | - |
| 24 Jan 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 23 Jan 2024 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 22 Jan 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | - |
| 19 Jan 2024 | 4.7547 | 4.7547 | 4.7547 | 4.7547 | 4.7547 | - |
| 18 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 17 Jan 2024 | 4.7257 | 4.7257 | 4.7257 | 4.7257 | 4.7257 | - |
| 16 Jan 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| 15 Jan 2024 | 4.8505 | 4.8505 | 4.8505 | 4.8505 | 4.8505 | - |
| 12 Jan 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| 11 Jan 2024 | 4.8425 | 4.8425 | 4.8425 | 4.8425 | 4.8425 | - |
| 10 Jan 2024 | 4.8645 | 4.8645 | 4.8645 | 4.8645 | 4.8645 | - |
| 09 Jan 2024 | 4.8905 | 4.8905 | 4.8905 | 4.8905 | 4.8905 | - |
| 08 Jan 2024 | 4.8267 | 4.8267 | 4.8267 | 4.8267 | 4.8267 | - |
| 05 Jan 2024 | 4.7298 | 4.7298 | 4.7298 | 4.7298 | 4.7298 | - |
| 04 Jan 2024 | 4.7593 | 4.7593 | 4.7593 | 4.7593 | 4.7593 | - |
| 03 Jan 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | - |
| 02 Jan 2024 | 4.9358 | 4.9358 | 4.9358 | 4.9358 | 4.9358 | - |
| 29 Dec 2023 | 5.0012 | 5.0012 | 5.0012 | 5.0012 | 5.0012 | - |
| 28 Dec 2023 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| 27 Dec 2023 | 4.9565 | 4.9565 | 4.9565 | 4.9565 | 4.9565 | - |
| 22 Dec 2023 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | 4.8785 | - |
| 21 Dec 2023 | 4.8655 | 4.8655 | 4.8655 | 4.8750 | 4.8750 | 150 |
| 20 Dec 2023 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
| 19 Dec 2023 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 18 Dec 2023 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | - |
| 15 Dec 2023 | 4.8065 | 4.8065 | 4.8065 | 4.8065 | 4.8065 | - |
| 14 Dec 2023 | 4.8317 | 4.8317 | 4.8317 | 4.8317 | 4.8317 | - |
| 13 Dec 2023 | 4.5815 | 4.5815 | 4.5815 | 4.5815 | 4.5815 | - |
| 12 Dec 2023 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 11 Dec 2023 | 4.5490 | 4.5580 | 4.5490 | 4.5380 | 4.5380 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.