Skip to main content

Fidelity High Yield Factor ETF (NY: FDHY )

48.00 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.40 47.46 47.36 47.37 57,430 -0.06(-0.13%)
Oct 28, 2021 47.48 47.48 47.35 47.43 75,370 +0.09(+0.20%)
Oct 27, 2021 47.49 47.47 47.33 47.34 30,432 +0.00(+0.00%)
Oct 26, 2021 47.43 47.34 23,430 +0.01(+0.03%)
Oct 25, 2021 47.28 47.37 47.28 47.32 30,289 +0.05(+0.11%)
Oct 22, 2021 47.33 47.46 47.27 47.27 64,645 -0.25(-0.52%)
Oct 21, 2021 47.62 47.62 47.38 47.52 37,526 +0.00(+0.00%)
Oct 20, 2021 47.57 47.57 47.48 47.52 32,099 +0.02(+0.04%)
Oct 19, 2021 47.44 47.51 47.44 47.49 20,077 +0.05(+0.11%)
Oct 18, 2021 47.46 47.47 47.39 47.44 27,874 -0.09(-0.19%)
Oct 15, 2021 47.54 47.54 47.46 47.53 29,624 +0.03(+0.05%)
Oct 14, 2021 47.35 47.54 47.31 47.51 63,570 +0.27(+0.57%)
Oct 13, 2021 47.36 47.36 47.16 47.24 30,348 +0.02(+0.04%)
Oct 12, 2021 47.24 47.30 47.17 47.22 17,376 +0.13(+0.27%)
Oct 11, 2021 47.20 47.32 47.09 47.09 35,324 -0.11(-0.23%)
Oct 08, 2021 47.42 47.42 47.20 47.20 28,286 -0.30(-0.63%)
Oct 07, 2021 47.52 47.52 47.36 47.50 81,385 +0.20(+0.41%)
Oct 06, 2021 47.29 47.36 47.17 47.30 35,625 -0.09(-0.20%)
Oct 05, 2021 47.49 47.49 47.40 47.40 32,299 -0.03(-0.05%)
Oct 04, 2021 47.47 47.57 47.36 47.42 45,099 -0.08(-0.18%)
Oct 01, 2021 47.50 47.63 47.41 47.51 140,330 +0.05(+0.11%)
Sep 30, 2021 47.56 47.58 47.33 47.46 21,091 -0.01(-0.02%)
Sep 29, 2021 47.41 47.60 47.34 47.46 15,874 +0.13(+0.27%)
Sep 28, 2021 47.67 47.67 47.33 47.34 52,450 -0.31(-0.64%)
Sep 27, 2021 47.70 47.73 47.63 47.64 26,397 -0.06(-0.12%)
Sep 24, 2021 47.76 47.80 47.68 47.70 34,404 -0.06(-0.12%)
Sep 23, 2021 47.86 47.86 47.70 47.76 19,468 +0.08(+0.16%)
Sep 22, 2021 47.65 47.86 47.65 47.69 30,114 +0.01(+0.02%)
Sep 21, 2021 47.73 47.75 47.63 47.68 30,801 +0.03(+0.05%)
Sep 20, 2021 47.53 47.65 47.51 47.65 52,242 -0.08(-0.18%)
Sep 17, 2021 47.80 47.85 47.72 47.74 35,648 -0.04(-0.09%)
Sep 16, 2021 47.96 47.96 47.73 47.78 22,386 -0.04(-0.08%)
Sep 15, 2021 47.80 47.84 47.77 47.82 55,954 +0.10(+0.20%)
Sep 14, 2021 47.79 47.80 47.68 47.72 28,744 +0.04(+0.08%)
Sep 13, 2021 47.75 47.75 47.64 47.69 31,677 +0.05(+0.12%)
Sep 10, 2021 47.76 47.79 47.59 47.63 38,044 -0.03(-0.07%)
Sep 09, 2021 47.64 47.72 47.59 47.66 22,588 -0.01(-0.01%)
Sep 08, 2021 47.68 47.68 47.51 47.67 43,119 +0.14(+0.30%)
Sep 07, 2021 47.69 47.69 47.53 47.53 49,048 -0.08(-0.16%)
Sep 03, 2021 47.66 47.66 47.59 47.60 34,538 -0.04(-0.09%)
Sep 02, 2021 47.64 47.66 47.57 47.64 149,281 +0.02(+0.04%)
Sep 01, 2021 47.64 47.51 47.56 47.63 24,512 +0.12(+0.25%)
Aug 31, 2021 47.45 47.54 47.43 47.51 39,379 +0.02(+0.04%)
Aug 30, 2021 47.51 47.51 47.43 47.49 44,533 +0.06(+0.12%)
Aug 27, 2021 47.38 47.49 47.37 47.43 23,549 +0.12(+0.26%)
Aug 26, 2021 47.31 47.40 47.28 47.31 50,815 -0.03(-0.05%)
Aug 25, 2021 47.30 47.36 47.24 47.34 35,594 +0.04(+0.08%)
Aug 24, 2021 47.12 47.30 47.12 47.30 32,419 +0.14(+0.30%)
Aug 23, 2021 47.22 47.22 47.08 47.16 42,012 +0.17(+0.36%)
Aug 20, 2021 47.07 47.13 46.97 46.99 89,346 -0.04(-0.08%)
Aug 19, 2021 46.90 47.05 46.89 47.03 29,140 +0.03(+0.06%)
Aug 18, 2021 47.12 47.14 46.97 47.00 26,639 -0.10(-0.21%)
Aug 17, 2021 47.07 47.15 47.06 47.10 25,339 -0.05(-0.12%)
Aug 16, 2021 47.31 47.31 47.11 47.15 32,542 -0.08(-0.16%)
Aug 13, 2021 47.23 47.25 47.13 47.23 23,764 +0.14(+0.29%)
Aug 12, 2021 47.09 47.13 47.06 47.09 39,614 -0.01(-0.02%)
Aug 11, 2021 46.85 47.13 46.85 47.10 62,256 +0.07(+0.15%)
Aug 10, 2021 47.08 47.10 47.01 47.03 30,199 +0.01(+0.03%)
Aug 09, 2021 47.26 47.26 47.02 47.02 41,387 -0.15(-0.32%)
Aug 06, 2021 47.23 47.28 47.14 47.17 42,254 -0.02(-0.04%)
Aug 05, 2021 47.14 47.23 47.11 47.18 35,823 +0.04(+0.09%)
Aug 04, 2021 47.10 47.23 47.08 47.14 24,659 -0.13(-0.27%)
Aug 03, 2021 47.20 47.27 47.18 47.27 25,799 +0.04(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.