Skip to main content

Fidelity High Yield Factor ETF (NY: FDHY )

47.94 +0.10 (+0.21%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 47.18 47.27 47.16 47.24 39,606 +0.02(+0.04%)
Aug 30, 2021 47.24 47.24 47.15 47.22 44,790 +0.06(+0.12%)
Aug 27, 2021 47.11 47.22 47.10 47.16 23,684 +0.12(+0.26%)
Aug 26, 2021 47.04 47.13 47.01 47.04 51,107 -0.03(-0.05%)
Aug 25, 2021 47.03 47.09 46.97 47.06 35,799 +0.04(+0.08%)
Aug 24, 2021 46.86 47.03 46.86 47.03 32,605 +0.14(+0.30%)
Aug 23, 2021 46.95 46.95 46.81 46.89 42,254 +0.17(+0.36%)
Aug 20, 2021 46.80 46.86 46.70 46.72 89,860 -0.04(-0.08%)
Aug 19, 2021 46.63 46.78 46.62 46.76 29,308 +0.03(+0.06%)
Aug 18, 2021 46.85 46.87 46.70 46.73 26,793 -0.10(-0.21%)
Aug 17, 2021 46.80 46.88 46.79 46.83 25,484 -0.05(-0.12%)
Aug 16, 2021 47.04 47.04 46.84 46.88 32,729 -0.08(-0.16%)
Aug 13, 2021 46.96 46.98 46.86 46.96 23,901 +0.13(+0.29%)
Aug 12, 2021 46.82 46.86 46.79 46.82 39,842 -0.01(-0.02%)
Aug 11, 2021 46.59 46.86 46.59 46.83 62,614 +0.07(+0.15%)
Aug 10, 2021 46.81 46.83 46.74 46.76 30,373 +0.01(+0.03%)
Aug 09, 2021 46.99 46.99 46.75 46.75 41,625 -0.15(-0.32%)
Aug 06, 2021 46.96 47.01 46.87 46.90 42,497 -0.02(-0.04%)
Aug 05, 2021 46.87 46.96 46.84 46.91 36,029 +0.04(+0.09%)
Aug 04, 2021 46.83 46.96 46.81 46.87 24,801 -0.13(-0.27%)
Aug 03, 2021 46.93 47.00 46.91 47.00 25,947 +0.04(+0.08%)
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.