Fidelity High Yield Factor ETF (NY: FDHY )

48.37 -0.13 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.27 39.44 39.15 39.40 27,479 -0.03(-0.09%)
Jun 29, 2022 39.55 39.55 39.29 39.44 16,221 -0.11(-0.29%)
Jun 28, 2022 39.98 40.10 39.46 39.55 85,093 -0.40(-1.00%)
Jun 27, 2022 40.18 40.18 39.95 39.95 21,637 -0.17(-0.43%)
Jun 24, 2022 40.10 40.42 39.96 40.12 43,172 +0.15(+0.37%)
Jun 23, 2022 39.68 39.97 39.68 39.97 52,376 +0.32(+0.81%)
Jun 22, 2022 39.65 39.78 39.33 39.65 28,373 -0.05(-0.12%)
Jun 21, 2022 40.01 40.08 39.61 39.70 145,840 -0.07(-0.18%)
Jun 17, 2022 39.68 39.96 39.64 39.78 52,446 +0.12(+0.31%)
Jun 16, 2022 39.70 39.91 39.36 39.65 88,273 -0.59(-1.46%)
Jun 15, 2022 40.12 40.41 39.78 40.24 58,266 +0.67(+1.70%)
Jun 14, 2022 39.49 39.97 39.36 39.57 158,589 +0.20(+0.51%)
Jun 13, 2022 40.10 40.10 39.26 39.37 236,899 -1.32(-3.25%)
Jun 10, 2022 41.07 41.09 40.52 40.69 60,724 -0.62(-1.51%)
Jun 09, 2022 41.60 41.76 41.31 41.31 27,748 -0.37(-0.89%)
Jun 08, 2022 42.08 42.08 41.69 41.69 18,587 -0.42(-1.01%)
Jun 07, 2022 41.89 42.11 41.89 42.11 25,776 +0.03(+0.06%)
Jun 06, 2022 42.26 42.32 41.96 42.08 32,889 -0.26(-0.61%)
Jun 03, 2022 42.40 42.50 42.27 42.34 83,842 -0.24(-0.57%)
Jun 02, 2022 42.36 42.62 42.33 42.59 37,978 +0.17(+0.41%)
Jun 01, 2022 42.69 42.69 42.26 42.41 28,086 -0.11(-0.27%)
May 31, 2022 42.84 42.84 42.44 42.53 56,870 -0.32(-0.75%)
May 27, 2022 42.49 42.92 42.49 42.85 35,677 +0.37(+0.88%)
May 26, 2022 41.99 42.48 41.98 42.47 93,467 +0.67(+1.61%)
May 25, 2022 41.32 41.91 41.32 41.80 24,601 +0.49(+1.20%)
May 24, 2022 40.95 41.32 40.95 41.31 18,343 +0.28(+0.69%)
May 23, 2022 41.04 41.12 40.99 41.02 30,472 -0.02(-0.04%)
May 20, 2022 41.13 41.13 40.84 41.04 22,722 +0.00(+0.00%)
May 19, 2022 40.63 41.04 40.63 41.04 29,910 +0.40(+1.00%)
May 18, 2022 40.89 40.90 40.63 40.63 39,540 -0.43(-1.05%)
May 17, 2022 41.19 41.19 40.98 41.07 22,971 -0.05(-0.13%)
May 16, 2022 41.06 41.19 41.04 41.12 30,939 +0.05(+0.13%)
May 13, 2022 41.20 41.38 41.00 41.07 34,780 +0.00(+0.00%)
May 12, 2022 41.02 41.15 40.95 41.07 30,654 -0.09(-0.21%)
May 11, 2022 41.25 41.46 41.15 41.15 23,977 -0.15(-0.38%)
May 10, 2022 41.48 41.48 41.18 41.31 36,103 +0.20(+0.48%)
May 09, 2022 41.29 41.33 41.11 41.11 34,984 -0.38(-0.91%)
May 06, 2022 41.67 41.71 41.49 41.49 21,998 -0.19(-0.45%)
May 05, 2022 42.22 42.24 41.69 41.68 29,810 -0.85(-2.00%)
May 04, 2022 42.09 42.61 41.94 42.53 52,670 +0.44(+1.04%)
May 03, 2022 41.95 42.14 41.94 42.09 33,300 +0.28(+0.68%)
May 02, 2022 41.75 41.88 41.68 41.81 39,510 -0.08(-0.19%)
Apr 29, 2022 42.23 42.33 41.88 41.88 53,845 -0.46(-1.08%)
Apr 28, 2022 42.24 42.45 42.11 42.34 36,717 +0.15(+0.37%)
Apr 27, 2022 42.18 42.49 42.18 42.18 31,557 -0.27(-0.64%)
Apr 26, 2022 42.65 42.65 42.45 42.45 28,678 -0.20(-0.46%)
Apr 25, 2022 42.42 42.65 42.36 42.65 69,216 +0.23(+0.55%)
Apr 22, 2022 42.83 42.83 42.34 42.42 31,849 -0.15(-0.36%)
Apr 21, 2022 42.89 42.97 42.57 42.57 26,551 -0.26(-0.60%)
Apr 20, 2022 42.92 42.94 42.78 42.83 33,969 +0.08(+0.18%)
Apr 19, 2022 42.78 42.79 42.63 42.75 44,987 -0.05(-0.12%)
Apr 18, 2022 42.83 42.86 42.68 42.81 55,776 -0.01(-0.02%)
Apr 14, 2022 43.12 43.12 42.70 42.81 25,861 -0.22(-0.50%)
Apr 13, 2022 42.99 43.11 42.96 43.03 73,111 +0.12(+0.29%)
Apr 12, 2022 42.85 43.13 42.80 42.91 71,421 +0.37(+0.87%)
Apr 11, 2022 42.88 42.96 42.53 42.54 75,216 -0.40(-0.94%)
Apr 08, 2022 42.94 43.08 42.94 42.94 31,642 -0.19(-0.44%)
Apr 07, 2022 43.23 43.23 43.13 43.13 17,738 -0.09(-0.22%)
Apr 06, 2022 43.62 43.62 43.14 43.23 27,723 -0.32(-0.73%)
Apr 05, 2022 43.99 44.03 43.54 43.54 125,402 -0.50(-1.13%)
Apr 04, 2022 43.80 44.04 43.75 44.04 28,654 +0.27(+0.61%)
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.