Fidelity Enhanced High Yield ETF (FDHY)

49.48
-0.07 (-0.14%)
NYSE · Last Trade: Feb 2nd, 5:41 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Fidelity Enhanced High Yield ETF (FDHY)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202649.3849.5549.3549.5585,26549.55
1/29/202649.5049.5049.3049.4067,73449.40
1/28/202649.6449.6849.5849.6263,92649.38
1/27/202649.5949.6349.5549.5873,97149.34
1/26/202649.6049.6049.5449.5896,79649.35
1/23/202649.5749.6049.4749.5189,42949.27
1/22/202649.5049.6049.5049.5870,40649.34
1/21/202649.4649.6049.4649.5087,53949.26
1/20/202649.4149.5049.3349.45139,85749.21
1/16/202649.5149.5849.5049.57118,68749.33
1/15/202649.5349.5449.4549.5258,73949.29
1/14/202649.4949.5249.4449.4955,32449.25
1/13/202649.4549.6049.4249.4884,71249.25
1/12/202649.4849.5249.3949.4594,99349.21
1/09/202649.5949.5949.4449.4760,47449.23
1/08/202649.3549.4949.3449.46137,33049.22
1/07/202649.4549.4549.3549.4197,76549.17
1/06/202649.4449.4649.3549.4667,31849.22
1/05/202649.3649.4149.2749.3787,63149.14
1/02/202649.3849.6649.1849.2667,87249.03
12/31/202549.2649.3949.2049.3373,96449.10
12/30/202549.4049.4049.2249.3067,87049.07
12/29/202549.6549.6549.5049.5457,60349.00
12/26/202549.5049.5949.4849.5838,92749.04
12/24/202549.4149.5649.4149.5132,20748.97
12/23/202549.4349.4849.3849.4148,27948.88
12/22/202549.4049.5049.3449.4490,75948.90
12/19/202549.4649.4949.3749.4066,25648.87
12/18/202549.3649.4549.3149.3655,10848.83
12/17/202549.3949.3949.2249.31112,11348.78
12/16/202549.3949.4049.2549.31122,49548.78
12/15/202549.3949.4949.2549.31135,82248.78
12/12/202549.2849.3749.2249.3138,57748.78
12/11/202549.4249.4349.2449.2636,18748.73
12/10/202549.2549.3849.1149.3034,85948.77
12/09/202549.3849.3849.1249.1996,76548.65
12/08/202549.3749.5549.1549.2356,46648.70
12/05/202549.2749.3349.2449.3148,63148.78
12/04/202549.3849.3849.2049.2544,94148.72
12/03/202549.2549.3649.1549.3651,81248.83
12/02/202549.1849.3049.1249.2573,02548.72
12/01/202549.0749.2449.0549.1194,93548.58
11/28/202549.2049.3049.1849.2429,47348.70
11/26/202549.1049.2449.0949.1535,17248.62
11/25/202549.1749.4249.1249.4242,00448.64
11/24/202549.1149.2549.0949.2145,40048.43
11/21/202548.8949.1648.8949.1057,91848.32
11/20/202549.1249.5348.9348.9756,85748.19
11/19/202549.1049.1048.9248.9666,67148.19
11/18/202548.9549.0448.9048.9565,73148.18
11/17/202549.3149.3148.9148.9588,47248.18
11/14/202548.9949.1448.9449.0282,39148.24
11/13/202549.1049.2048.9648.9748,65848.19
11/12/202549.3049.3249.1649.1648,70148.38
11/11/202549.4249.4249.2149.2945,80348.51
11/10/202549.1349.2749.0749.2449,07648.46
11/07/202549.1249.1248.9549.0227,23148.24
11/06/202549.0049.1648.9048.9375,71648.16
11/05/202548.9349.0048.9248.9944,27148.21
11/04/202548.9549.0048.7848.9450,32648.17
11/03/202549.1049.1548.9548.9570,28748.18