Skip to main content

Fidelity High Yield Factor ETF (NY: FDHY )

47.79 -0.09 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 43.09 43.45 43.09 43.45 23,536 +0.55(+1.29%)
Mar 30, 2023 42.96 42.99 42.75 42.90 9,364 +0.15(+0.34%)
Mar 29, 2023 42.60 42.78 42.48 42.76 15,725 +0.53(+1.24%)
Mar 28, 2023 42.17 42.31 42.14 42.23 13,733 -0.07(-0.17%)
Mar 27, 2023 42.39 42.48 42.25 42.30 29,488 +0.01(+0.02%)
Mar 24, 2023 42.36 42.37 42.23 42.29 13,255 -0.05(-0.11%)
Mar 23, 2023 42.51 42.72 42.30 42.34 20,287 -0.26(-0.61%)
Mar 22, 2023 42.45 42.83 42.34 42.60 38,111 +0.11(+0.27%)
Mar 21, 2023 42.12 42.50 42.12 42.49 22,756 +0.50(+1.20%)
Mar 20, 2023 41.94 42.17 41.92 41.98 22,191 -0.06(-0.15%)
Mar 17, 2023 42.20 42.24 42.00 42.05 26,744 -0.26(-0.61%)
Mar 16, 2023 41.86 42.37 41.86 42.30 14,715 +0.34(+0.81%)
Mar 15, 2023 41.88 42.04 41.84 41.96 62,732 -0.25(-0.59%)
Mar 14, 2023 42.22 42.35 42.04 42.21 22,119 +0.34(+0.81%)
Mar 13, 2023 41.96 42.30 41.84 41.87 36,436 -0.12(-0.28%)
Mar 10, 2023 42.11 42.23 41.96 41.99 32,164 +0.05(+0.11%)
Mar 09, 2023 42.11 42.42 41.87 41.95 32,641 -0.22(-0.53%)
Mar 08, 2023 42.32 42.39 42.10 42.17 71,027 -0.15(-0.36%)
Mar 07, 2023 42.62 42.62 42.30 42.32 38,417 -0.30(-0.71%)
Mar 06, 2023 42.68 42.72 42.58 42.62 20,104 +0.01(+0.02%)
Mar 03, 2023 42.23 42.64 42.23 42.61 16,565 +0.43(+1.02%)
Mar 02, 2023 42.12 42.26 42.00 42.18 43,050 +0.05(+0.11%)
Mar 01, 2023 42.27 42.33 42.06 42.14 29,449 -0.12(-0.28%)
Feb 28, 2023 42.17 42.34 42.17 42.26 27,050 -0.05(-0.13%)
Feb 27, 2023 42.13 42.40 42.13 42.31 17,682 +0.25(+0.59%)
Feb 24, 2023 41.91 42.15 41.91 42.06 22,139 -0.25(-0.59%)
Feb 23, 2023 42.11 42.35 42.05 42.31 17,893 +0.36(+0.87%)
Feb 22, 2023 41.67 42.07 41.67 41.95 105,119 +0.39(+0.94%)
Feb 21, 2023 41.97 42.02 41.50 41.56 52,907 -0.72(-1.70%)
Feb 17, 2023 42.16 42.35 41.88 42.28 24,354 +0.12(+0.28%)
Feb 16, 2023 42.37 42.37 42.13 42.16 21,635 -0.34(-0.79%)
Feb 15, 2023 42.27 42.50 42.27 42.50 21,926 -0.05(-0.13%)
Feb 14, 2023 42.57 42.57 42.29 42.55 19,457 -0.02(-0.04%)
Feb 13, 2023 42.45 42.64 42.44 42.57 21,162 +0.13(+0.30%)
Feb 10, 2023 42.61 42.69 42.40 42.44 17,301 -0.33(-0.77%)
Feb 09, 2023 43.16 43.25 42.75 42.77 39,242 -0.28(-0.66%)
Feb 08, 2023 43.14 43.17 42.93 43.05 14,113 -0.15(-0.34%)
Feb 07, 2023 43.01 43.23 43.01 43.20 22,228 +0.15(+0.34%)
Feb 06, 2023 43.25 43.25 43.05 43.05 18,794 -0.23(-0.53%)
Feb 03, 2023 43.42 43.55 43.28 43.28 26,852 -0.46(-1.04%)
Feb 02, 2023 43.69 43.83 43.58 43.73 59,544 +0.18(+0.41%)
Feb 01, 2023 43.09 43.63 42.98 43.56 39,274 +0.47(+1.09%)
Jan 31, 2023 42.78 43.10 42.78 43.09 29,726 +0.31(+0.72%)
Jan 30, 2023 42.86 42.95 42.78 42.78 30,082 -0.24(-0.55%)
Jan 27, 2023 43.05 43.15 43.01 43.01 19,590 -0.05(-0.12%)
Jan 26, 2023 42.93 43.15 42.93 43.07 28,208 +0.13(+0.30%)
Jan 25, 2023 42.82 43.06 42.82 42.94 17,500 -0.02(-0.04%)
Jan 24, 2023 42.92 43.02 42.82 42.96 23,588 -0.00(-0.01%)
Jan 23, 2023 42.85 43.08 42.84 42.96 50,227 +0.12(+0.29%)
Jan 20, 2023 42.99 42.99 42.73 42.84 16,387 -0.01(-0.02%)
Jan 19, 2023 42.96 43.02 42.85 42.85 37,367 -0.28(-0.65%)
Jan 18, 2023 43.29 43.40 43.10 43.13 34,303 +0.06(+0.14%)
Jan 17, 2023 43.14 43.14 42.94 43.07 58,313 -0.18(-0.42%)
Jan 13, 2023 43.01 43.27 42.99 43.25 52,352 +0.12(+0.27%)
Jan 12, 2023 43.06 43.23 42.92 43.13 24,589 +0.16(+0.38%)
Jan 11, 2023 42.74 42.97 42.74 42.97 42,539 +0.24(+0.55%)
Jan 10, 2023 42.83 42.85 42.67 42.73 17,615 -0.08(-0.19%)
Jan 09, 2023 42.61 42.89 42.61 42.81 57,264 +0.19(+0.45%)
Jan 06, 2023 42.25 42.73 42.25 42.62 92,825 +0.49(+1.16%)
Jan 05, 2023 42.12 42.13 42.00 42.13 29,887 -0.08(-0.19%)
Jan 04, 2023 42.04 42.22 41.89 42.22 21,670 +0.42(+1.01%)
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.