UK markets open in 1 hour 11 minutes

Fidelity High Yield Factor ETF (FDHY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
47.63+0.27 (+0.57%)
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202447.5047.6847.3847.6347.6319,500
01 May 202447.1747.5047.1747.3647.3622,800
30 Apr 202447.4747.4747.2547.3247.3231,100
29 Apr 202447.3847.5247.3747.4547.4518,200
26 Apr 202447.2047.4047.2047.3747.3737,600
26 Apr 20240.268 Dividend
25 Apr 202447.4847.4947.2747.4947.228,400
24 Apr 202447.5747.6547.5047.6247.3517,300
23 Apr 202447.4747.7047.4747.6547.3813,500
22 Apr 202447.3547.5347.2647.4447.1727,000
19 Apr 202447.1147.2847.1147.1646.8910,400
18 Apr 202447.1047.2747.0547.1146.8413,600
17 Apr 202447.0547.2447.0547.0846.8112,800
16 Apr 202447.2547.2547.0547.0746.8012,900
15 Apr 202447.4947.4947.1147.2446.9740,300
12 Apr 202447.3147.4947.3047.4047.1323,200
11 Apr 202447.6947.6947.3647.3947.1230,800
10 Apr 202447.8147.8147.3947.5047.2333,600
09 Apr 202447.8947.9447.7947.9147.648,200
08 Apr 202447.7047.8247.5947.7747.5021,400
05 Apr 202447.7747.8247.6847.7647.4920,500
04 Apr 202447.8947.9447.7047.7747.5025,800
03 Apr 202447.5547.8147.5547.6847.4136,300
02 Apr 202447.8247.8247.5847.7347.4639,400
01 Apr 202448.0048.0047.7847.8147.5531,300
28 Mar 202448.1448.1448.0048.0047.7323,900
27 Mar 202448.2048.2047.8647.9847.7121,700
26 Mar 202448.2448.2447.8247.8347.5622,800
26 Mar 20240.262 Dividend
25 Mar 202448.2548.2548.1148.1347.6034,700
22 Mar 202448.4348.4348.2048.2447.7122,900
21 Mar 202448.1848.3148.1848.2447.7127,800
20 Mar 202448.0448.1847.9348.1847.6514,100
19 Mar 202447.8948.0947.8548.0547.5221,300
18 Mar 202447.8747.9447.7747.9047.3714,600
15 Mar 202447.5947.8747.5947.7547.2214,700
14 Mar 202447.9748.0247.7547.7547.2226,400
13 Mar 202447.9548.0847.9548.0347.4928,200
12 Mar 202448.1048.1047.9047.9847.4543,000
11 Mar 202447.9548.0447.8647.9947.4618,200
08 Mar 202447.9548.0647.9147.9547.4233,000
07 Mar 202447.9748.0047.8547.9147.3825,300
06 Mar 202447.9647.9647.8547.9347.4036,800
05 Mar 202447.9048.0047.7747.8447.3144,200
04 Mar 202447.9447.9447.7547.8247.2936,100
01 Mar 202447.6247.9047.6147.9047.3730,600
29 Feb 202447.8747.8747.5647.6247.0935,700
28 Feb 202447.7247.7447.5647.6147.0842,300
27 Feb 202447.7247.7947.5447.6547.1223,300
27 Feb 20240.265 Dividend
26 Feb 202448.1548.1547.8447.8547.0628,000
23 Feb 202448.0248.1747.8948.0547.2631,600
22 Feb 202448.0048.0347.8448.0247.2330,300
21 Feb 202447.7447.9547.7447.8147.0227,300
20 Feb 202447.8747.9347.7847.8547.0623,200
16 Feb 202447.6447.8247.6447.7546.9621,500
15 Feb 202447.8747.9747.8047.9747.1732,800
14 Feb 202447.5147.8747.5147.8147.0133,500
13 Feb 202447.9047.9047.5647.6546.8627,500
12 Feb 202448.3248.3247.9047.9847.1941,300
09 Feb 202448.0048.0847.8848.0547.2527,400
08 Feb 202448.0648.0647.8747.9747.1818,800
07 Feb 202448.1148.1147.8247.9447.1520,700
06 Feb 202447.6147.9947.6147.9447.1520,600
05 Feb 202447.9747.9747.6247.7346.9438,400
02 Feb 202447.9248.0147.8247.9147.1226,200
01 Feb 202448.0948.1647.9348.0647.2714,700
31 Jan 202448.2948.2947.9047.9747.1728,500
30 Jan 202448.2048.4447.8347.9047.1016,000
29 Jan 202448.1948.5047.8048.0147.2221,100
29 Jan 20240.256 Dividend
26 Jan 202448.5048.5048.1048.2347.1826,600
25 Jan 202448.1748.2147.9648.2147.1626,300
24 Jan 202448.0848.1347.8747.9646.9123,000
23 Jan 202447.8847.9647.8047.9246.8724,100
22 Jan 202447.8548.3147.8548.0046.9548,500
19 Jan 202447.9147.9147.7047.7946.7619,600
18 Jan 202447.7347.8947.7147.8146.7712,800
17 Jan 202448.0048.0047.6347.7246.6832,000
16 Jan 202448.1448.1447.9448.0046.9619,300
12 Jan 202448.1048.3948.0848.1947.1429,100
11 Jan 202447.9348.1447.8448.0747.0220,300
10 Jan 202448.0848.0847.7447.8446.8025,400
09 Jan 202447.5647.9347.5647.8846.8452,700
08 Jan 202447.7247.9447.5547.8046.7641,700
05 Jan 202447.5047.6847.3947.4846.4520,500
04 Jan 202447.5147.9047.5047.5046.4731,600
03 Jan 202447.5047.7047.4047.6446.6024,000
02 Jan 202447.8847.8847.6147.6946.6521,200
29 Dec 202348.3048.3047.9247.9246.8841,500
28 Dec 202348.4648.4647.9648.0346.9832,400
27 Dec 202348.1748.3548.0148.2247.1749,200
27 Dec 20230.271 Dividend
26 Dec 202348.0648.2648.0648.2446.9224,100
22 Dec 202348.1248.3448.1148.2146.9032,400
21 Dec 202348.0548.2548.0348.1946.8818,900
20 Dec 202348.2048.2648.0148.0546.7441,100
19 Dec 202347.8448.1647.8048.1146.8063,500
18 Dec 202348.0548.2047.7047.8346.5342,500
15 Dec 202348.2048.2047.7747.9646.6557,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...