Fidelity Ucits Icav Digital Health Ucits Etf -Acc

(FDHT)
Sector: n/a
$5.13
$0.10 1.91
Last updated: 13:36:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $4.94 $5.11 $4.96 $5.00 0
21/11/2024 $4.94 $5.06 $4.92 $5.00 0
20/11/2024 $4.94 $4.95 $4.94 $4.95 150
19/11/2024 $5.00 $5.01 $5.00 $5.01 97
18/11/2024 $5.02 $5.02 $5.02 $5.02 150
15/11/2024 $5.28 $5.14 $4.97 $5.14 0
14/11/2024 $5.28 $5.30 $5.09 $5.14 0
13/11/2024 $5.28 $5.33 $5.22 $5.30 0
12/11/2024 $5.28 $5.30 $5.28 $5.30 800
11/11/2024 $5.03 $5.40 $5.30 $5.40 0
08/11/2024 $5.03 $5.37 $5.25 $5.30 0
07/11/2024 $5.03 $5.30 $5.16 $5.24 0
06/11/2024 $5.03 $5.31 $5.09 $5.21 0
05/11/2024 $5.03 $5.10 $5.03 $5.09 0
04/11/2024 $5.03 $5.11 $4.95 $5.04 0
01/11/2024 $5.03 $5.05 $4.90 $5.01 0
31/10/2024 $5.03 $5.02 $4.93 $4.95 0
30/10/2024 $5.03 $5.03 $4.97 $5.02 110,575
29/10/2024 $5.03 $5.03 $5.02 $5.02 300
28/10/2024 $5.03 $5.10 $5.02 $5.06 0
25/10/2024 $5.03 $5.03 $5.02 $5.02 30
24/10/2024 $5.00 $5.04 $4.95 $5.01 108,833
23/10/2024 $5.07 $5.01 $5.01 $5.01 26,095
22/10/2024 $5.07 $5.12 $5.00 $5.06 0
21/10/2024 $5.07 $5.07 $5.07 $5.07 28,367
18/10/2024 $5.10 $5.13 $5.07 $5.12 0
17/10/2024 $5.10 $5.13 $5.06 $5.07 0
16/10/2024 $5.10 $5.14 $5.07 $5.13 0
15/10/2024 $5.10 $5.17 $5.04 $5.10 0
14/10/2024 $5.10 $5.10 $5.06 $5.09 0
11/10/2024 $5.09 $5.12 $5.01 $5.10 0
10/10/2024 $5.09 $5.14 $5.03 $5.05 0
09/10/2024 $5.09 $5.08 $5.03 $5.08 0
08/10/2024 $5.09 $5.13 $4.99 $5.07 0
07/10/2024 $5.09 $5.13 $5.07 $5.11 0
04/10/2024 $5.09 $5.18 $5.04 $5.10 0
03/10/2024 $5.09 $5.17 $5.05 $5.09 0
02/10/2024 $5.09 $5.18 $5.12 $5.17 0
01/10/2024 $5.09 $5.27 $5.12 $5.14 0
30/09/2024 $5.09 $5.25 $5.12 $5.18 0
27/09/2024 $5.09 $5.20 $5.00 $5.14 0
26/09/2024 $5.09 $5.15 $5.02 $5.09 0
25/09/2024 $5.09 $5.13 $5.00 $5.04 0
24/09/2024 $5.09 $5.09 $5.07 $5.07 16
23/09/2024 $4.59 $5.13 $4.99 $5.05 0
20/09/2024 $4.59 $5.15 $5.00 $5.01 0
19/09/2024 $4.59 $5.20 $5.04 $5.10 0
18/09/2024 $4.59 $5.11 $5.01 $5.04 0
17/09/2024 $4.59 $5.18 $5.00 $5.11 0
16/09/2024 $4.59 $5.12 $4.99 $5.06 0
13/09/2024 $4.59 $5.11 $4.96 $4.96 0
12/09/2024 $4.59 $5.03 $4.88 $4.88 0
11/09/2024 $4.59 $4.94 $4.82 $4.91 0
10/09/2024 $4.59 $4.92 $4.89 $4.91 0
09/09/2024 $4.59 $4.97 $4.85 $4.91 0
06/09/2024 $4.59 $4.99 $4.86 $4.87 0
05/09/2024 $4.59 $4.98 $4.85 $4.89 0
04/09/2024 $4.59 $4.94 $4.94 $4.94 19,557
03/09/2024 $4.59 $5.00 $4.87 $4.94 0
02/09/2024 $4.59 $4.98 $4.88 $4.94 0
30/08/2024 $4.59 $5.03 $4.92 $4.94 0
29/08/2024 $4.59 $4.99 $4.87 $4.93 0
28/08/2024 $4.59 $4.89 $4.85 $4.87 0
27/08/2024 $4.59 $4.92 $4.80 $4.88 0
26/08/2024 $4.59 $4.87 $4.76 $4.81 0
23/08/2024 $4.59 $4.87 $4.76 $4.81 0
22/08/2024 $4.59 $4.87 $4.76 $4.81 0
21/08/2024 $4.59 $4.81 $4.77 $4.79 0
20/08/2024 $4.59 $4.84 $4.78 $4.78 0
19/08/2024 $4.59 $4.89 $4.71 $4.82 0
16/08/2024 $4.59 $4.82 $4.70 $4.76 0
15/08/2024 $4.59 $4.79 $4.65 $4.76 0
14/08/2024 $4.59 $4.76 $4.66 $4.68 0
13/08/2024 $4.59 $4.71 $4.58 $4.67 0
12/08/2024 $4.59 $4.71 $4.60 $4.62 0
09/08/2024 $4.59 $4.71 $4.57 $4.64 0
08/08/2024 $4.59 $4.59 $4.40 $4.57 0
07/08/2024 $4.59 $4.59 $4.58 $4.58 150
06/08/2024 $4.71 $4.71 $4.51 $4.57 0
05/08/2024 $4.71 $4.68 $4.39 $4.52 0
02/08/2024 $4.71 $4.79 $4.52 $4.68 0
01/08/2024 $4.71 $4.74 $4.60 $4.68 0
31/07/2024 $4.71 $4.82 $4.67 $4.73 0
30/07/2024 $4.71 $4.74 $4.67 $4.71 0
29/07/2024 $4.71 $4.74 $4.62 $4.67 0
26/07/2024 $4.71 $4.79 $4.66 $4.79 0
25/07/2024 $4.71 $4.79 $4.71 $4.79 150
24/07/2024 $4.64 $4.87 $4.75 $4.78 0
23/07/2024 $4.64 $4.79 $4.72 $4.79 0
22/07/2024 $4.64 $4.75 $4.67 $4.72 0
19/07/2024 $4.64 $4.76 $4.63 $4.67 0
18/07/2024 $4.64 $4.86 $4.72 $4.76 0
17/07/2024 $4.64 $4.85 $4.79 $4.80 0
16/07/2024 $4.64 $4.88 $4.67 $4.80 0
15/07/2024 $4.64 $4.80 $4.66 $4.74 0
12/07/2024 $4.64 $4.75 $4.67 $4.73 0
11/07/2024 $4.64 $4.76 $4.55 $4.68 0
10/07/2024 $4.64 $4.63 $4.53 $4.56 0
09/07/2024 $4.64 $4.67 $4.53 $4.57 0
08/07/2024 $4.64 $4.71 $4.60 $4.63 0
05/07/2024 $4.64 $4.66 $4.51 $4.60 0
04/07/2024 $4.64 $4.60 $4.57 $4.59 0
03/07/2024 $4.64 $4.66 $4.53 $4.59 0
02/07/2024 $4.64 $4.60 $4.57 $4.57 1
01/07/2024 $4.64 $4.73 $4.56 $4.61 0
28/06/2024 $4.64 $4.69 $4.64 $4.65 0
27/06/2024 $4.64 $4.75 $4.60 $4.66 0
26/06/2024 $4.64 $4.73 $4.61 $4.68 0
25/06/2024 $4.64 $4.78 $4.62 $4.68 0
24/06/2024 $4.64 $4.79 $4.65 $4.74 0
21/06/2024 $4.64 $4.76 $4.68 $4.72 0
20/06/2024 $4.64 $4.84 $4.67 $4.76 0
19/06/2024 $4.64 $4.83 $4.69 $4.76 0
18/06/2024 $4.64 $4.82 $4.66 $4.76 0
17/06/2024 $4.64 $4.80 $4.64 $4.71 0
14/06/2024 $4.64 $4.78 $4.65 $4.74 0
13/06/2024 $4.64 $4.93 $4.71 $4.77 0
12/06/2024 $4.64 $4.94 $4.68 $4.87 0
11/06/2024 $4.64 $4.82 $4.68 $4.75 0
10/06/2024 $4.64 $4.83 $4.69 $4.75 0
07/06/2024 $4.64 $4.87 $4.71 $4.79 0
06/06/2024 $4.64 $4.88 $4.67 $4.78 0
05/06/2024 $4.64 $4.77 $4.67 $4.76 0
04/06/2024 $4.64 $4.71 $4.62 $4.67 0
03/06/2024 $4.64 $4.73 $4.69 $4.71 0
31/05/2024 $4.64 $4.74 $4.64 $4.65 0
30/05/2024 $4.64 $4.74 $4.66 $4.74 0
29/05/2024 $4.64 $4.76 $4.68 $4.71 0
28/05/2024 $4.64 $4.79 $4.72 $4.76 0
27/05/2024 $4.64 $4.72 $4.66 $4.72 0