Skip to main content

Fidelity High Yield Factor ETF (NY: FDHY )

49.36 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.27 46.29 46.04 46.17 21,680 -0.01(-0.02%)
Sep 29, 2021 46.13 46.31 46.05 46.18 16,318 +0.12(+0.27%)
Sep 28, 2021 46.37 46.37 46.04 46.05 53,915 -0.30(-0.64%)
Sep 27, 2021 46.41 46.43 46.33 46.35 27,134 -0.06(-0.12%)
Sep 24, 2021 46.47 46.50 46.38 46.41 35,365 -0.06(-0.12%)
Sep 23, 2021 46.56 46.56 46.40 46.47 20,011 +0.07(+0.16%)
Sep 22, 2021 46.36 46.56 46.36 46.39 30,955 +0.01(+0.02%)
Sep 21, 2021 46.43 46.46 46.33 46.38 31,661 +0.02(+0.05%)
Sep 20, 2021 46.24 46.36 46.22 46.36 53,700 -0.08(-0.18%)
Sep 17, 2021 46.51 46.55 46.42 46.44 36,643 -0.04(-0.09%)
Sep 16, 2021 46.65 46.65 46.43 46.48 23,011 -0.04(-0.08%)
Sep 15, 2021 46.51 46.54 46.47 46.52 57,516 +0.09(+0.20%)
Sep 14, 2021 46.49 46.51 46.38 46.43 29,547 +0.04(+0.08%)
Sep 13, 2021 46.45 46.45 46.35 46.39 32,561 +0.05(+0.12%)
Sep 10, 2021 46.47 46.49 46.30 46.34 39,106 -0.03(-0.07%)
Sep 09, 2021 46.35 46.42 46.29 46.37 23,219 -0.01(-0.01%)
Sep 08, 2021 46.38 46.38 46.22 46.37 44,322 +0.14(+0.30%)
Sep 07, 2021 46.40 46.40 46.23 46.23 50,418 -0.07(-0.16%)
Sep 03, 2021 46.37 46.37 46.30 46.31 35,502 -0.04(-0.09%)
Sep 02, 2021 46.34 46.37 46.28 46.35 153,449 +0.02(+0.04%)
Sep 01, 2021 46.34 46.22 46.27 46.33 25,196 +0.12(+0.25%)
Aug 31, 2021 46.16 46.25 46.14 46.22 40,479 +0.02(+0.04%)
Aug 30, 2021 46.22 46.22 46.14 46.20 45,777 +0.06(+0.12%)
Aug 27, 2021 46.09 46.20 46.08 46.14 24,206 +0.12(+0.26%)
Aug 26, 2021 46.03 46.12 45.99 46.03 52,234 -0.02(-0.05%)
Aug 25, 2021 46.02 46.07 45.95 46.05 36,588 +0.04(+0.08%)
Aug 24, 2021 45.84 46.02 45.84 46.01 33,324 +0.14(+0.29%)
Aug 23, 2021 45.94 45.94 45.80 45.88 43,185 +0.16(+0.36%)
Aug 20, 2021 45.79 45.85 45.70 45.71 91,840 -0.04(-0.08%)
Aug 19, 2021 45.62 45.77 45.62 45.75 29,954 +0.03(+0.06%)
Aug 18, 2021 45.84 45.86 45.70 45.72 27,383 -0.09(-0.21%)
Aug 17, 2021 45.79 45.87 45.78 45.82 26,046 -0.05(-0.12%)
Aug 16, 2021 46.03 46.03 45.83 45.87 33,451 -0.07(-0.16%)
Aug 13, 2021 45.94 45.97 45.85 45.94 24,427 +0.13(+0.29%)
Aug 12, 2021 45.81 45.85 45.78 45.81 40,720 -0.01(-0.02%)
Aug 11, 2021 45.58 45.85 45.58 45.82 63,994 +0.07(+0.15%)
Aug 10, 2021 45.80 45.82 45.73 45.75 31,042 +0.01(+0.03%)
Aug 09, 2021 45.98 45.98 45.74 45.74 42,542 -0.15(-0.32%)
Aug 06, 2021 45.94 45.99 45.86 45.89 43,433 -0.02(-0.04%)
Aug 05, 2021 45.86 45.94 45.83 45.90 36,823 +0.04(+0.09%)
Aug 04, 2021 45.82 45.95 45.80 45.86 25,348 -0.12(-0.27%)
Aug 03, 2021 45.92 45.98 45.89 45.98 26,519 +0.04(+0.08%)
Aug 02, 2021 46.03 46.08 45.91 45.95 54,567 -0.06(-0.13%)
Jul 30, 2021 45.98 46.07 45.98 46.01 25,465 +0.04(+0.09%)
Jul 29, 2021 46.07 46.07 45.95 45.97 29,369 +0.01(+0.02%)
Jul 28, 2021 46.02 46.02 45.89 45.96 30,338 +0.06(+0.12%)
Jul 27, 2021 45.97 45.98 45.84 45.90 23,915 -0.09(-0.20%)
Jul 26, 2021 45.98 46.09 45.89 45.99 32,902 +0.02(+0.04%)
Jul 23, 2021 45.80 46.03 45.80 45.97 17,961 +0.10(+0.22%)
Jul 22, 2021 45.91 45.91 45.82 45.87 26,739 +0.08(+0.18%)
Jul 21, 2021 45.81 45.81 45.71 45.79 53,603 +0.10(+0.21%)
Jul 20, 2021 45.58 45.72 45.52 45.69 52,634 +0.19(+0.41%)
Jul 19, 2021 45.77 45.77 45.45 45.50 83,208 -0.28(-0.61%)
Jul 16, 2021 45.90 45.93 45.78 45.78 22,537 -0.10(-0.21%)
Jul 15, 2021 45.89 45.92 45.82 45.88 19,443 -0.02(-0.05%)
Jul 14, 2021 45.96 45.99 45.82 45.90 53,935 +0.09(+0.20%)
Jul 13, 2021 45.96 45.98 45.81 45.81 27,938 -0.12(-0.27%)
Jul 12, 2021 45.93 45.94 45.82 45.94 23,865 +0.00(+0.00%)
Jul 09, 2021 45.93 45.94 45.91 45.93 17,733 +0.08(+0.17%)
Jul 08, 2021 45.81 45.94 45.80 45.85 33,185 -0.09(-0.20%)
Jul 07, 2021 45.99 45.99 45.83 45.94 42,526 +0.05(+0.11%)
Jul 06, 2021 45.97 46.01 45.84 45.90 42,515 +0.00(+0.00%)
Jul 02, 2021 45.84 45.91 45.84 45.90 24,655 +0.07(+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.