Skip to main content

Fidelity High Yield Factor ETF (NY: FDHY )

49.38 +0.13 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 39.57 39.59 39.46 39.52 14,329 +0.05(+0.13%)
Sep 27, 2019 39.73 39.73 39.44 39.46 21,869 -0.07(-0.19%)
Sep 26, 2019 39.71 39.71 39.48 39.54 9,961 -0.05(-0.13%)
Sep 25, 2019 39.48 39.60 39.48 39.59 15,749 +0.03(+0.08%)
Sep 24, 2019 39.76 39.76 39.45 39.56 17,519 -0.07(-0.19%)
Sep 23, 2019 39.74 39.74 39.59 39.63 30,544 -0.00(-0.01%)
Sep 20, 2019 39.75 39.75 39.54 39.63 16,731 +0.10(+0.26%)
Sep 19, 2019 39.64 39.64 39.49 39.53 14,017 -0.00(-0.01%)
Sep 18, 2019 39.41 39.58 39.41 39.54 25,130 +0.04(+0.11%)
Sep 17, 2019 39.38 39.50 39.38 39.49 14,411 +0.04(+0.10%)
Sep 16, 2019 39.67 39.67 39.41 39.45 26,194 +0.04(+0.09%)
Sep 13, 2019 39.48 39.48 39.37 39.41 17,400 -0.01(-0.01%)
Sep 12, 2019 39.64 39.64 39.42 39.42 60,201 -0.07(-0.17%)
Sep 11, 2019 40.02 40.02 39.48 39.48 40,481 -0.03(-0.09%)
Sep 10, 2019 39.52 39.56 39.48 39.52 14,201 +0.06(+0.16%)
Sep 09, 2019 39.57 39.57 39.38 39.46 14,668 +0.08(+0.19%)
Sep 06, 2019 39.43 39.43 39.32 39.38 8,566 -0.05(-0.14%)
Sep 05, 2019 39.67 39.67 39.36 39.43 43,507 +0.12(+0.31%)
Sep 04, 2019 39.19 39.43 39.19 39.31 17,797 +0.11(+0.29%)
Sep 03, 2019 39.30 39.59 39.06 39.20 17,369 -0.10(-0.26%)
Aug 30, 2019 39.45 39.45 39.17 39.30 17,668 -0.05(-0.12%)
Aug 29, 2019 39.45 39.45 39.28 39.35 13,232 +0.13(+0.34%)
Aug 28, 2019 39.04 39.25 39.04 39.22 18,835 +0.07(+0.18%)
Aug 27, 2019 39.09 39.25 39.07 39.15 18,022 -0.01(-0.02%)
Aug 26, 2019 39.08 39.15 39.02 39.15 8,056 +0.17(+0.45%)
Aug 23, 2019 39.11 39.24 38.98 38.98 25,394 -0.13(-0.33%)
Aug 22, 2019 39.15 39.15 39.09 39.11 16,412 +0.04(+0.10%)
Aug 21, 2019 38.94 39.07 38.94 39.07 19,082 +0.13(+0.34%)
Aug 20, 2019 38.85 39.00 38.85 38.94 14,022 +0.00(+0.00%)
Aug 19, 2019 39.02 39.02 38.89 38.94 22,531 +0.04(+0.11%)
Aug 16, 2019 38.78 38.94 38.75 38.89 27,544 +0.22(+0.56%)
Aug 15, 2019 38.67 38.80 38.67 38.68 14,980 +0.01(+0.02%)
Aug 14, 2019 38.89 39.07 38.66 38.67 18,342 -0.22(-0.55%)
Aug 13, 2019 38.85 38.94 38.84 38.89 12,084 +0.13(+0.33%)
Aug 12, 2019 38.94 38.94 38.57 38.76 15,361 -0.12(-0.31%)
Aug 09, 2019 38.86 38.94 38.83 38.88 16,661 +0.08(+0.21%)
Aug 08, 2019 38.35 38.91 38.28 38.80 15,347 +0.14(+0.37%)
Aug 07, 2019 38.70 38.71 38.45 38.66 10,847 -0.09(-0.23%)
Aug 06, 2019 38.62 38.78 38.51 38.75 17,382 +0.29(+0.75%)
Aug 05, 2019 38.70 38.75 38.37 38.46 45,575 -0.41(-1.06%)
Aug 02, 2019 38.79 38.88 38.78 38.87 9,942 +0.04(+0.11%)
Aug 01, 2019 38.70 38.92 38.70 38.83 10,089 +0.11(+0.29%)
Jul 31, 2019 38.74 38.95 38.69 38.72 18,077 -0.17(-0.44%)
Jul 30, 2019 38.88 38.94 38.81 38.89 16,469 +0.04(+0.10%)
Jul 29, 2019 38.96 39.00 38.85 38.85 33,425 -0.09(-0.23%)
Jul 26, 2019 38.88 39.05 38.88 38.94 25,631 +0.14(+0.35%)
Jul 25, 2019 38.90 38.90 38.77 38.80 25,490 -0.11(-0.28%)
Jul 24, 2019 38.68 38.91 38.68 38.91 13,483 +0.07(+0.19%)
Jul 23, 2019 38.80 38.84 38.72 38.84 12,656 +0.12(+0.31%)
Jul 22, 2019 38.84 38.84 38.63 38.72 27,285 +0.01(+0.04%)
Jul 19, 2019 38.84 38.84 38.61 38.70 25,766 +0.01(+0.04%)
Jul 18, 2019 38.76 38.76 38.62 38.69 17,230 +0.03(+0.07%)
Jul 17, 2019 38.62 38.71 38.61 38.66 19,672 +0.00(+0.00%)
Jul 16, 2019 38.75 38.77 38.62 38.66 31,075 -0.03(-0.09%)
Jul 15, 2019 38.80 38.80 38.68 38.70 12,141 +0.04(+0.10%)
Jul 12, 2019 38.80 38.80 38.61 38.66 39,256 -0.01(-0.04%)
Jul 11, 2019 38.76 38.76 38.59 38.67 9,081 -0.01(-0.02%)
Jul 10, 2019 38.66 38.76 38.63 38.68 19,802 +0.06(+0.15%)
Jul 09, 2019 38.40 38.67 38.40 38.62 28,762 -0.07(-0.19%)
Jul 08, 2019 38.88 38.88 38.63 38.70 38,696 -0.03(-0.08%)
Jul 05, 2019 39.01 39.01 38.62 38.72 31,027 -0.08(-0.21%)
Jul 03, 2019 38.76 38.81 38.74 38.81 9,982 +0.04(+0.11%)
Jul 02, 2019 38.77 38.77 38.70 38.76 20,186 +0.04(+0.10%)
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.