Skip to main content

Fidelity High Yield Factor ETF (NY: FDHY )

49.38 +0.13 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.11 45.15 45.07 45.07 19,485 -0.03(-0.06%)
May 27, 2021 45.19 45.19 45.09 45.09 22,623 +0.01(+0.03%)
May 26, 2021 45.05 45.10 45.05 45.08 26,405 +0.02(+0.05%)
May 25, 2021 45.08 45.12 45.04 45.06 30,170 -0.02(-0.04%)
May 24, 2021 45.05 45.13 45.04 45.08 115,930 +0.03(+0.06%)
May 21, 2021 45.06 45.06 44.98 45.05 11,684 +0.08(+0.18%)
May 20, 2021 44.91 45.03 44.86 44.97 41,264 +0.14(+0.32%)
May 19, 2021 44.86 44.94 44.81 44.83 46,039 -0.13(-0.29%)
May 18, 2021 45.11 45.11 44.96 44.96 26,497 -0.05(-0.12%)
May 17, 2021 45.11 45.11 45.00 45.01 15,454 -0.06(-0.14%)
May 14, 2021 44.97 45.10 44.97 45.08 17,335 +0.12(+0.27%)
May 13, 2021 44.92 45.01 44.89 44.95 19,078 +0.16(+0.36%)
May 12, 2021 44.98 44.99 44.79 44.79 58,688 -0.22(-0.49%)
May 11, 2021 44.91 45.05 44.91 45.01 49,168 -0.06(-0.14%)
May 10, 2021 45.15 45.17 45.05 45.08 30,961 -0.07(-0.16%)
May 07, 2021 45.12 45.19 45.12 45.15 27,568 +0.05(+0.11%)
May 06, 2021 45.12 45.14 45.06 45.10 47,422 -0.03(-0.06%)
May 05, 2021 45.12 45.12 45.02 45.12 23,346 +0.08(+0.18%)
May 04, 2021 45.02 45.04 44.95 45.04 31,584 +0.02(+0.05%)
May 03, 2021 45.00 45.08 45.00 45.02 124,545 -0.01(-0.02%)
Apr 30, 2021 44.99 45.04 44.95 45.03 24,374 +0.02(+0.04%)
Apr 29, 2021 45.04 45.04 44.97 45.01 42,467 +0.03(+0.07%)
Apr 28, 2021 44.94 45.01 44.88 44.98 25,865 +0.07(+0.15%)
Apr 27, 2021 44.93 44.98 44.90 44.91 42,659 -0.03(-0.07%)
Apr 26, 2021 45.03 45.03 44.94 44.94 168,387 -0.02(-0.04%)
Apr 23, 2021 44.90 45.01 44.85 44.96 20,868 +0.10(+0.22%)
Apr 22, 2021 44.86 44.96 44.85 44.86 30,685 -0.04(-0.08%)
Apr 21, 2021 44.80 44.91 44.74 44.90 7,021 +0.09(+0.20%)
Apr 20, 2021 44.85 44.86 44.73 44.81 44,877 -0.06(-0.14%)
Apr 19, 2021 44.95 44.95 44.85 44.87 34,908 -0.01(-0.02%)
Apr 16, 2021 45.07 45.07 44.88 44.88 20,251 -0.08(-0.18%)
Apr 15, 2021 44.95 44.98 44.88 44.96 189,238 +0.14(+0.32%)
Apr 14, 2021 44.89 44.89 44.80 44.82 93,704 -0.04(-0.10%)
Apr 13, 2021 44.74 44.88 44.74 44.86 49,402 +0.04(+0.10%)
Apr 12, 2021 44.86 44.86 44.75 44.82 16,922 -0.05(-0.12%)
Apr 09, 2021 44.86 44.87 44.78 44.87 25,067 -0.03(-0.07%)
Apr 08, 2021 44.86 44.94 44.86 44.90 27,146 +0.08(+0.18%)
Apr 07, 2021 44.86 44.87 44.81 44.82 28,427 -0.01(-0.02%)
Apr 06, 2021 44.77 44.86 44.77 44.83 26,556 +0.08(+0.18%)
Apr 05, 2021 44.72 44.79 44.71 44.75 48,727 +0.05(+0.11%)
Apr 01, 2021 44.67 44.70 44.62 44.70 63,100 +0.05(+0.10%)
Mar 31, 2021 44.52 44.65 44.52 44.65 46,652 +0.22(+0.49%)
Mar 30, 2021 44.52 44.52 44.42 44.44 55,889 -0.12(-0.27%)
Mar 29, 2021 44.63 44.63 44.39 44.56 44,110 +0.04(+0.08%)
Mar 26, 2021 44.49 44.52 44.38 44.52 34,920 +0.16(+0.36%)
Mar 25, 2021 44.25 44.41 44.22 44.36 33,372 +0.02(+0.05%)
Mar 24, 2021 44.31 44.51 44.31 44.33 15,996 +0.02(+0.04%)
Mar 23, 2021 44.21 44.37 44.21 44.32 11,370 +0.05(+0.11%)
Mar 22, 2021 44.00 44.40 44.00 44.27 35,662 +0.11(+0.26%)
Mar 19, 2021 44.11 44.16 43.76 44.16 21,175 +0.13(+0.30%)
Mar 18, 2021 44.07 44.25 43.99 44.02 38,220 -0.21(-0.48%)
Mar 17, 2021 44.06 44.37 44.06 44.24 40,470 +0.02(+0.05%)
Mar 16, 2021 44.21 44.39 44.21 44.21 31,435 -0.19(-0.42%)
Mar 15, 2021 44.30 44.42 44.30 44.40 34,535 -0.02(-0.04%)
Mar 12, 2021 44.46 44.50 44.40 44.42 17,336 -0.13(-0.30%)
Mar 11, 2021 44.25 44.60 44.25 44.55 34,988 +0.21(+0.46%)
Mar 10, 2021 44.48 44.48 44.31 44.34 48,286 +0.06(+0.15%)
Mar 09, 2021 44.14 44.42 44.14 44.28 50,695 +0.06(+0.15%)
Mar 08, 2021 44.42 44.56 44.12 44.21 105,294 -0.35(-0.78%)
Mar 05, 2021 44.58 44.58 44.35 44.56 30,710 +0.17(+0.38%)
Mar 04, 2021 44.42 44.75 44.34 44.39 47,082 -0.25(-0.55%)
Mar 03, 2021 44.74 44.81 44.52 44.64 562,388 -0.13(-0.28%)
Mar 02, 2021 44.71 44.79 44.69 44.76 61,086 +0.06(+0.14%)
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.