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 (%)
Aug 31, 2020 43.02 43.02 42.75 42.85 34,176 +0.09(+0.21%)
Aug 28, 2020 42.87 43.18 42.66 42.76 39,612 +0.01(+0.02%)
Aug 27, 2020 42.87 42.87 42.70 42.75 32,874 -0.01(-0.02%)
Aug 26, 2020 42.81 42.94 42.65 42.76 38,845 -0.05(-0.13%)
Aug 25, 2020 42.55 42.81 42.53 42.81 56,926 +0.23(+0.55%)
Aug 24, 2020 42.65 42.70 42.49 42.58 32,114 +0.12(+0.29%)
Aug 21, 2020 42.44 42.49 42.39 42.46 13,427 +0.02(+0.05%)
Aug 20, 2020 42.31 42.45 42.29 42.44 17,290 +0.17(+0.41%)
Aug 19, 2020 42.23 42.46 42.23 42.27 26,087 -0.04(-0.09%)
Aug 18, 2020 42.34 42.34 42.27 42.31 19,458 -0.06(-0.15%)
Aug 17, 2020 42.11 42.40 42.11 42.37 17,597 +0.19(+0.44%)
Aug 14, 2020 42.42 42.42 42.11 42.18 30,563 -0.20(-0.47%)
Aug 13, 2020 42.58 42.91 42.34 42.38 69,520 -0.12(-0.29%)
Aug 12, 2020 42.49 42.62 42.44 42.50 23,537 +0.05(+0.12%)
Aug 11, 2020 42.63 42.84 42.38 42.45 46,817 -0.18(-0.41%)
Aug 10, 2020 42.85 42.85 42.59 42.63 38,235 +0.04(+0.09%)
Aug 07, 2020 42.84 42.84 42.55 42.59 23,657 -0.08(-0.18%)
Aug 06, 2020 42.82 42.85 42.62 42.67 73,215 +0.13(+0.29%)
Aug 05, 2020 42.78 42.78 42.23 42.54 41,384 -0.09(-0.22%)
Aug 04, 2020 42.62 42.67 42.51 42.63 19,446 +0.13(+0.29%)
Aug 03, 2020 42.71 43.01 42.32 42.51 43,879 +0.01(+0.02%)
Jul 31, 2020 42.45 42.56 42.19 42.50 25,959 +0.15(+0.35%)
Jul 30, 2020 42.29 42.42 42.03 42.35 20,400 +0.06(+0.13%)
Jul 29, 2020 42.08 42.34 42.08 42.30 31,196 +0.39(+0.93%)
Jul 28, 2020 42.24 42.26 41.91 41.91 24,632 -0.22(-0.52%)
Jul 27, 2020 41.84 42.23 41.84 42.12 38,654 +0.15(+0.35%)
Jul 24, 2020 42.06 42.06 41.84 41.98 18,487 +0.18(+0.43%)
Jul 23, 2020 42.06 42.06 41.72 41.80 44,569 -0.24(-0.57%)
Jul 22, 2020 41.45 42.05 41.45 42.04 41,075 +0.50(+1.21%)
Jul 21, 2020 41.58 41.94 41.45 41.53 81,069 +0.04(+0.11%)
Jul 20, 2020 41.32 41.58 41.28 41.49 37,528 +0.30(+0.72%)
Jul 17, 2020 41.12 41.28 41.12 41.19 23,493 +0.17(+0.41%)
Jul 16, 2020 40.91 41.05 40.72 41.02 18,514 +0.03(+0.07%)
Jul 15, 2020 40.62 41.01 40.62 40.99 17,834 +0.23(+0.55%)
Jul 14, 2020 40.62 40.92 40.61 40.77 26,627 +0.30(+0.73%)
Jul 13, 2020 40.66 40.82 40.43 40.47 28,760 -0.16(-0.38%)
Jul 10, 2020 40.61 40.79 40.61 40.63 39,670 -0.02(-0.06%)
Jul 09, 2020 40.78 40.81 40.50 40.65 11,042 -0.10(-0.25%)
Jul 08, 2020 41.09 41.09 40.66 40.75 14,335 +0.05(+0.13%)
Jul 07, 2020 40.70 40.82 40.70 40.70 20,717 +0.11(+0.27%)
Jul 06, 2020 40.54 40.74 40.49 40.59 36,493 +0.13(+0.33%)
Jul 02, 2020 40.43 40.54 40.41 40.46 32,480 +0.18(+0.44%)
Jul 01, 2020 40.00 40.44 40.00 40.28 18,793 +0.15(+0.37%)
Jun 30, 2020 40.31 40.32 39.97 40.13 144,698 -0.07(-0.17%)
Jun 29, 2020 40.43 40.48 40.20 40.20 17,856 -0.23(-0.57%)
Jun 26, 2020 40.52 40.74 40.11 40.43 72,536 -0.13(-0.32%)
Jun 25, 2020 40.29 40.62 40.23 40.56 11,603 +0.00(+0.00%)
Jun 24, 2020 40.87 40.87 40.20 40.56 33,341 -0.24(-0.58%)
Jun 23, 2020 40.93 41.06 40.73 40.79 40,215 +0.02(+0.04%)
Jun 22, 2020 40.80 40.90 40.62 40.78 31,545 +0.09(+0.23%)
Jun 19, 2020 40.97 40.97 40.50 40.68 32,093 -0.24(-0.58%)
Jun 18, 2020 40.85 40.93 40.76 40.92 20,668 +0.07(+0.17%)
Jun 17, 2020 41.24 41.51 40.85 40.85 42,926 -0.12(-0.28%)
Jun 16, 2020 41.02 41.11 40.73 40.97 37,882 +0.29(+0.71%)
Jun 15, 2020 39.65 40.83 39.65 40.68 63,978 +0.14(+0.34%)
Jun 12, 2020 40.46 40.80 40.19 40.54 120,510 +0.41(+1.02%)
Jun 11, 2020 40.95 40.95 40.13 40.13 48,887 -1.05(-2.56%)
Jun 10, 2020 41.18 41.40 40.92 41.18 58,633 -0.10(-0.23%)
Jun 09, 2020 41.42 41.42 41.24 41.28 18,778 -0.13(-0.30%)
Jun 08, 2020 41.42 41.51 41.23 41.40 30,039 +0.27(+0.66%)
Jun 05, 2020 41.12 41.40 41.07 41.13 63,412 +0.21(+0.51%)
Jun 04, 2020 40.97 41.05 40.82 40.92 34,348 -0.07(-0.18%)
Jun 03, 2020 40.97 41.01 40.72 41.00 46,340 +0.32(+0.79%)
Jun 02, 2020 40.31 41.11 40.25 40.68 49,065 +0.39(+0.97%)
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.