Fidelity High Yield Factor ETF (NY: FDHY )

56.38 USD -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 56.45 56.49 56.35 56.38 29,110 -0.07(-0.12%)
Sep 23, 2021 56.56 56.56 56.37 56.45 16,472 +0.09(+0.16%)
Sep 22, 2021 56.32 56.57 56.32 56.36 25,480 +0.01(+0.02%)
Sep 21, 2021 56.41 56.44 56.29 56.35 26,061 +0.03(+0.05%)
Sep 20, 2021 56.18 56.32 56.15 56.32 44,202 -0.10(-0.18%)
Sep 17, 2021 56.50 56.55 56.40 56.42 30,162 -0.05(-0.09%)
Sep 16, 2021 56.68 56.68 56.41 56.47 18,941 -0.05(-0.08%)
Sep 15, 2021 56.50 56.54 56.46 56.52 47,343 +0.11(+0.20%)
Sep 14, 2021 56.48 56.50 56.35 56.40 24,321 +0.04(+0.08%)
Sep 13, 2021 56.43 56.43 56.31 56.36 26,802 +0.07(+0.12%)
Sep 10, 2021 56.45 56.48 56.25 56.29 32,189 -0.04(-0.07%)
Sep 09, 2021 56.31 56.40 56.24 56.33 19,112 -0.01(-0.01%)
Sep 08, 2021 56.35 56.35 56.15 56.34 36,483 +0.17(+0.30%)
Sep 07, 2021 56.37 56.37 56.17 56.17 41,500 -0.09(-0.16%)
Sep 03, 2021 56.33 56.33 56.25 56.26 29,223 -0.05(-0.09%)
Sep 02, 2021 56.30 56.33 56.22 56.31 126,307 +0.02(+0.04%)
Sep 01, 2021 56.30 56.15 56.21 56.29 20,740 +0.14(+0.25%)
Aug 31, 2021 56.08 56.19 56.06 56.15 33,319 +0.02(+0.04%)
Aug 30, 2021 56.15 56.15 56.05 56.13 37,680 +0.07(+0.12%)
Aug 27, 2021 56.00 56.13 55.98 56.06 19,925 -0.04(-0.07%)
Aug 26, 2021 56.10 56.21 56.06 56.10 42,854 -0.03(-0.05%)
Aug 25, 2021 56.09 56.16 56.01 56.13 30,018 +0.05(+0.08%)
Aug 24, 2021 55.88 56.09 55.88 56.08 27,340 +0.17(+0.30%)
Aug 23, 2021 55.99 55.99 55.82 55.92 35,430 +0.20(+0.36%)
Aug 20, 2021 55.81 55.89 55.70 55.72 75,348 -0.05(-0.08%)
Aug 19, 2021 55.61 55.79 55.60 55.77 24,575 +0.04(+0.06%)
Aug 18, 2021 55.87 55.90 55.70 55.73 22,466 -0.12(-0.21%)
Aug 17, 2021 55.81 55.91 55.80 55.85 21,369 -0.06(-0.12%)
Aug 16, 2021 56.10 56.10 55.86 55.91 27,444 -0.09(-0.16%)
Aug 13, 2021 56.00 56.03 55.89 56.00 20,041 +0.16(+0.29%)
Aug 12, 2021 55.84 55.89 55.80 55.84 33,408 -0.01(-0.02%)
Aug 11, 2021 55.56 55.89 55.56 55.85 52,502 +0.08(+0.15%)
Aug 10, 2021 55.83 55.85 55.74 55.76 25,468 +0.01(+0.03%)
Aug 09, 2021 56.04 56.04 55.75 55.75 34,903 -0.18(-0.32%)
Aug 06, 2021 56.00 56.06 55.90 55.93 35,634 -0.02(-0.04%)
Aug 05, 2021 55.90 56.00 55.86 55.95 30,211 +0.05(+0.09%)
Aug 04, 2021 55.85 56.01 55.83 55.90 20,796 -0.15(-0.27%)
Aug 03, 2021 55.97 56.05 55.94 56.05 21,757 +0.04(+0.08%)
Aug 02, 2021 56.10 56.17 55.96 56.01 44,768 -0.08(-0.13%)
Jul 30, 2021 56.05 56.16 56.05 56.08 20,892 +0.05(+0.09%)
Jul 29, 2021 56.16 56.16 56.00 56.03 24,095 +0.01(+0.02%)
Jul 28, 2021 56.09 56.09 55.94 56.02 24,890 -0.12(-0.21%)
Jul 27, 2021 56.22 56.23 56.06 56.14 19,555 -0.11(-0.20%)
Jul 26, 2021 56.23 56.37 56.12 56.25 26,903 +0.03(+0.04%)
Jul 23, 2021 56.01 56.29 56.01 56.22 14,686 +0.12(+0.22%)
Jul 22, 2021 56.15 56.15 56.04 56.10 21,864 +0.10(+0.18%)
Jul 21, 2021 56.02 56.02 55.90 56.00 43,829 +0.12(+0.21%)
Jul 20, 2021 55.74 55.91 55.68 55.88 43,037 +0.23(+0.41%)
Jul 19, 2021 55.98 55.98 55.59 55.65 68,036 -0.34(-0.61%)
Jul 16, 2021 56.14 56.18 55.99 55.99 18,428 -0.12(-0.21%)
Jul 15, 2021 56.12 56.16 56.03 56.11 15,898 -0.03(-0.05%)
Jul 14, 2021 56.21 56.25 56.04 56.14 44,101 +0.11(+0.20%)
Jul 13, 2021 56.21 56.23 56.03 56.03 22,844 -0.15(-0.27%)
Jul 12, 2021 56.17 56.18 56.04 56.18 19,514 +0.00(+0.00%)
Jul 09, 2021 56.17 56.19 56.15 56.18 14,500 +0.10(+0.17%)
Jul 08, 2021 56.03 56.18 56.01 56.08 27,134 -0.11(-0.20%)
Jul 07, 2021 56.25 56.25 56.05 56.19 34,772 +0.06(+0.11%)
Jul 06, 2021 56.22 56.27 56.06 56.13 34,763 +0.00(+0.00%)
Jul 02, 2021 56.06 56.15 56.06 56.13 20,160 +0.09(+0.16%)
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.