Skip to main content

Fidelity High Yield Factor ETF (NY: FDHY )

47.90 +0.27 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 40.22 40.37 39.91 39.95 45,104 -0.15(-0.38%)
Sep 29, 2022 40.25 40.25 39.91 40.10 13,250 -0.27(-0.68%)
Sep 28, 2022 39.95 40.43 39.95 40.38 29,782 +0.49(+1.22%)
Sep 27, 2022 39.97 40.18 39.74 39.89 20,757 +0.00(+0.01%)
Sep 26, 2022 40.29 40.41 39.81 39.89 355,469 -0.48(-1.20%)
Sep 23, 2022 40.64 40.66 40.16 40.37 100,088 -0.50(-1.23%)
Sep 22, 2022 40.94 40.99 40.73 40.87 27,529 -0.20(-0.48%)
Sep 21, 2022 41.24 41.40 40.93 41.07 31,989 -0.09(-0.22%)
Sep 20, 2022 41.37 41.37 41.16 41.16 37,050 -0.34(-0.82%)
Sep 19, 2022 41.14 41.50 41.14 41.50 16,669 +0.18(+0.44%)
Sep 16, 2022 41.11 41.32 40.99 41.32 10,572 +0.00(+0.00%)
Sep 15, 2022 41.56 41.56 41.31 41.32 34,389 -0.18(-0.42%)
Sep 14, 2022 41.47 41.70 41.47 41.50 25,242 +0.04(+0.10%)
Sep 13, 2022 41.99 41.99 41.46 41.46 26,022 -0.85(-2.00%)
Sep 12, 2022 42.42 42.42 42.28 42.30 12,718 +0.12(+0.28%)
Sep 09, 2022 42.19 42.45 42.18 42.19 32,191 +0.12(+0.28%)
Sep 08, 2022 41.88 42.07 41.75 42.07 16,007 +0.18(+0.44%)
Sep 07, 2022 41.43 41.89 41.43 41.89 15,331 +0.50(+1.21%)
Sep 06, 2022 41.52 41.52 41.31 41.39 17,928 -0.12(-0.28%)
Sep 02, 2022 41.78 41.92 41.50 41.50 14,213 +0.08(+0.20%)
Sep 01, 2022 41.30 41.46 40.96 41.42 109,871 +0.00(+0.00%)
Aug 31, 2022 41.71 41.76 41.42 41.42 37,890 -0.25(-0.60%)
Aug 30, 2022 42.03 42.06 41.55 41.67 39,263 -0.25(-0.60%)
Aug 29, 2022 42.03 42.12 41.85 41.93 41,874 -0.20(-0.47%)
Aug 26, 2022 42.77 42.77 42.12 42.12 23,801 -0.69(-1.61%)
Aug 25, 2022 42.38 42.85 42.38 42.81 19,914 +0.36(+0.84%)
Aug 24, 2022 42.44 42.55 42.38 42.46 26,881 +0.02(+0.04%)
Aug 23, 2022 42.29 42.55 42.29 42.44 22,450 +0.10(+0.23%)
Aug 22, 2022 42.55 42.55 42.25 42.34 38,131 -0.43(-1.01%)
Aug 19, 2022 43.01 43.01 42.72 42.77 65,310 -0.38(-0.87%)
Aug 18, 2022 43.15 43.26 43.13 43.15 46,794 +0.01(+0.02%)
Aug 17, 2022 43.30 43.30 43.09 43.14 26,392 -0.34(-0.78%)
Aug 16, 2022 43.71 43.71 43.44 43.48 59,841 -0.20(-0.46%)
Aug 15, 2022 43.78 43.81 43.63 43.68 332,888 -0.08(-0.17%)
Aug 12, 2022 43.40 43.75 43.38 43.75 31,536 +0.39(+0.91%)
Aug 11, 2022 43.86 43.91 43.18 43.36 71,221 -0.21(-0.47%)
Aug 10, 2022 43.38 43.62 43.33 43.57 68,238 +0.58(+1.35%)
Aug 09, 2022 43.16 43.16 42.92 42.98 23,986 -0.23(-0.54%)
Aug 08, 2022 43.28 43.52 43.22 43.22 42,693 +0.04(+0.10%)
Aug 05, 2022 42.99 43.61 42.90 43.17 41,706 -0.09(-0.21%)
Aug 04, 2022 43.34 43.34 43.22 43.26 27,195 +0.00(+0.00%)
Aug 03, 2022 43.04 43.26 42.92 43.26 28,643 +0.39(+0.90%)
Aug 02, 2022 42.89 42.98 42.85 42.88 35,149 -0.13(-0.31%)
Aug 01, 2022 42.90 43.07 42.74 43.01 42,357 +0.11(+0.25%)
Jul 29, 2022 42.91 43.05 42.78 42.90 105,746 +0.04(+0.10%)
Jul 28, 2022 42.55 42.93 42.45 42.86 108,184 +0.45(+1.06%)
Jul 27, 2022 42.12 42.55 42.12 42.41 27,482 +0.45(+1.08%)
Jul 26, 2022 42.12 42.18 41.96 41.96 16,948 -0.29(-0.70%)
Jul 25, 2022 42.31 42.32 42.21 42.25 23,407 +0.04(+0.08%)
Jul 22, 2022 42.45 42.61 42.20 42.22 31,926 -0.18(-0.42%)
Jul 21, 2022 42.06 42.39 41.86 42.39 36,597 +0.47(+1.13%)
Jul 20, 2022 41.68 42.20 41.68 41.92 95,379 +0.21(+0.49%)
Jul 19, 2022 41.24 41.79 41.24 41.72 38,740 +0.47(+1.15%)
Jul 18, 2022 41.63 41.70 41.13 41.24 39,455 -0.37(-0.88%)
Jul 15, 2022 41.23 41.61 41.23 41.61 14,186 +0.46(+1.13%)
Jul 14, 2022 40.82 41.19 40.65 41.15 20,327 -0.13(-0.32%)
Jul 13, 2022 41.11 41.28 40.86 41.28 27,558 +0.04(+0.09%)
Jul 12, 2022 41.12 41.29 41.12 41.24 34,557 +0.14(+0.35%)
Jul 11, 2022 41.31 41.31 41.06 41.10 20,645 -0.21(-0.52%)
Jul 08, 2022 41.13 41.31 41.07 41.31 36,382 +0.09(+0.22%)
Jul 07, 2022 40.74 41.23 40.74 41.23 26,184 +0.63(+1.56%)
Jul 06, 2022 40.79 40.79 40.57 40.59 15,140 -0.19(-0.46%)
Jul 05, 2022 40.70 40.78 40.35 40.78 38,886 +0.00(+0.00%)
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.