Skip to main content

Fidelity High Yield Factor ETF (NY: FDHY )

47.77 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 40.53 40.61 40.53 40.57 16,037 -0.02(-0.06%)
Dec 30, 2019 40.42 41.46 40.42 40.59 45,342 -0.05(-0.13%)
Dec 27, 2019 40.66 40.71 40.53 40.64 33,390 +0.10(+0.25%)
Dec 26, 2019 40.48 40.62 40.48 40.54 31,989 +0.07(+0.17%)
Dec 24, 2019 40.58 40.61 40.40 40.48 30,355 -0.11(-0.26%)
Dec 23, 2019 40.64 40.64 40.49 40.58 54,219 +0.08(+0.19%)
Dec 20, 2019 40.59 40.59 40.45 40.51 55,168 -0.01(-0.03%)
Dec 19, 2019 40.53 40.57 40.46 40.52 11,222 -0.01(-0.02%)
Dec 18, 2019 40.41 40.59 40.41 40.52 26,080 +0.06(+0.15%)
Dec 17, 2019 40.48 40.54 40.44 40.47 21,223 -0.00(-0.01%)
Dec 16, 2019 40.35 40.47 40.29 40.47 23,098 +0.20(+0.49%)
Dec 13, 2019 40.20 40.31 40.18 40.27 20,061 +0.06(+0.14%)
Dec 12, 2019 40.20 40.22 40.12 40.21 18,976 +0.03(+0.07%)
Dec 11, 2019 40.23 40.23 40.16 40.19 9,482 +0.02(+0.06%)
Dec 10, 2019 40.08 40.20 40.08 40.16 18,066 +0.12(+0.30%)
Dec 09, 2019 39.96 40.07 39.96 40.04 18,857 -0.03(-0.07%)
Dec 06, 2019 40.10 40.16 40.01 40.07 21,512 +0.01(+0.03%)
Dec 05, 2019 40.09 40.09 39.96 40.06 20,817 +0.03(+0.08%)
Dec 04, 2019 40.08 40.08 39.94 40.03 45,875 +0.05(+0.11%)
Dec 03, 2019 40.03 40.03 39.90 39.98 24,863 -0.04(-0.09%)
Dec 02, 2019 40.06 40.06 39.87 40.02 35,910 +0.03(+0.08%)
Nov 29, 2019 40.00 40.03 39.95 39.99 17,368 -0.02(-0.05%)
Nov 27, 2019 39.97 40.00 39.97 40.00 9,678 +0.04(+0.10%)
Nov 26, 2019 40.09 40.09 39.96 39.96 14,727 +0.02(+0.06%)
Nov 25, 2019 39.90 39.98 39.85 39.94 24,241 +0.09(+0.24%)
Nov 22, 2019 39.85 39.86 39.80 39.84 20,494 +0.01(+0.03%)
Nov 21, 2019 39.86 39.86 39.74 39.83 17,402 +0.05(+0.13%)
Nov 20, 2019 39.83 39.83 39.72 39.78 37,750 +0.02(+0.06%)
Nov 19, 2019 39.88 39.88 39.69 39.76 21,100 -0.11(-0.26%)
Nov 18, 2019 39.88 39.88 39.80 39.86 110,814 +0.07(+0.18%)
Nov 15, 2019 39.83 39.83 39.77 39.79 9,581 +0.03(+0.07%)
Nov 14, 2019 39.77 39.80 39.76 39.77 61,137 +0.03(+0.07%)
Nov 13, 2019 39.71 39.83 39.71 39.74 45,685 +0.00(+0.01%)
Nov 12, 2019 39.88 39.88 39.71 39.74 15,422 -0.08(-0.21%)
Nov 11, 2019 39.81 39.82 39.71 39.82 22,882 +0.06(+0.15%)
Nov 08, 2019 39.87 39.87 39.72 39.76 26,615 -0.07(-0.16%)
Nov 07, 2019 39.77 39.87 39.77 39.82 16,318 -0.01(-0.03%)
Nov 06, 2019 39.81 39.85 39.80 39.83 12,810 -0.01(-0.02%)
Nov 05, 2019 39.93 39.97 39.75 39.84 59,526 +0.00(+0.01%)
Nov 04, 2019 39.98 39.98 39.81 39.84 30,136 +0.05(+0.13%)
Nov 01, 2019 39.95 39.95 39.68 39.78 35,665 +0.10(+0.24%)
Oct 31, 2019 39.85 39.85 39.65 39.69 37,166 -0.09(-0.22%)
Oct 30, 2019 39.81 39.81 39.70 39.77 19,864 -0.01(-0.04%)
Oct 29, 2019 39.88 39.88 39.77 39.79 24,606 -0.10(-0.25%)
Oct 28, 2019 39.90 39.91 39.79 39.89 34,171 +0.06(+0.15%)
Oct 25, 2019 39.82 39.88 39.77 39.83 21,637 +0.08(+0.21%)
Oct 24, 2019 39.83 39.84 39.70 39.75 15,207 +0.04(+0.10%)
Oct 23, 2019 39.68 39.73 39.62 39.71 17,840 +0.06(+0.15%)
Oct 22, 2019 39.68 39.68 39.64 39.65 19,479 +0.00(+0.00%)
Oct 21, 2019 39.68 39.68 39.61 39.65 13,378 +0.02(+0.05%)
Oct 18, 2019 39.64 39.67 39.59 39.63 20,435 -0.04(-0.10%)
Oct 17, 2019 39.68 39.68 39.61 39.67 37,378 +0.06(+0.15%)
Oct 16, 2019 39.63 39.66 39.57 39.61 14,683 +0.04(+0.11%)
Oct 15, 2019 39.47 39.67 39.47 39.57 25,154 +0.14(+0.37%)
Oct 14, 2019 39.31 39.46 39.31 39.43 15,027 -0.01(-0.03%)
Oct 11, 2019 39.34 39.44 39.34 39.44 8,815 +0.17(+0.43%)
Oct 10, 2019 39.23 39.33 39.23 39.27 3,436 -0.02(-0.06%)
Oct 09, 2019 39.46 39.46 39.28 39.29 4,199 +0.02(+0.06%)
Oct 08, 2019 39.46 39.46 39.26 39.27 14,414 -0.11(-0.28%)
Oct 07, 2019 39.23 39.39 39.23 39.38 8,239 +0.07(+0.18%)
Oct 04, 2019 39.29 39.32 39.27 39.30 7,212 +0.04(+0.10%)
Oct 03, 2019 39.40 39.40 39.06 39.27 12,093 +0.08(+0.20%)
Oct 02, 2019 39.40 39.41 39.16 39.19 35,037 -0.22(-0.55%)
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.