Fidelity High Yield Factor ETF (NY: FDHY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	48.93	49.17	48.83	48.95	45,088	+0.12(+0.26%)
Aug 29, 2024	49.05	49.05	48.82	48.83	21,381	+0.01(+0.02%)
Aug 28, 2024	49.17	49.27	48.79	48.82	34,765	-0.06(-0.12%)
Aug 27, 2024	49.17	49.17	48.75	48.88	46,260	-0.08(-0.16%)
Aug 26, 2024	48.98	48.98	48.80	48.96	32,177	+0.00(+0.00%)
Aug 23, 2024	48.71	48.96	48.69	48.96	19,269	+0.27(+0.55%)
Aug 22, 2024	48.74	48.74	48.57	48.69	23,385	-0.04(-0.08%)
Aug 21, 2024	48.57	48.74	48.53	48.73	19,636	+0.19(+0.39%)
Aug 20, 2024	48.74	48.74	48.54	48.54	19,466	-0.10(-0.20%)
Aug 19, 2024	48.54	48.66	48.40	48.64	32,228	+0.02(+0.04%)
Aug 16, 2024	48.39	48.71	48.34	48.62	10,783	+0.21(+0.43%)
Aug 15, 2024	48.57	48.57	48.26	48.41	24,682	+0.03(+0.06%)
Aug 14, 2024	48.27	48.38	48.24	48.38	20,303	+0.11(+0.23%)
Aug 13, 2024	48.14	48.27	48.04	48.27	25,010	+0.22(+0.45%)
Aug 12, 2024	48.14	48.14	48.04	48.05	19,593	-0.06(-0.12%)
Aug 09, 2024	48.14	48.14	48.04	48.11	18,657	+0.03(+0.07%)
Aug 08, 2024	48.14	48.14	47.96	48.08	54,801	+0.10(+0.22%)
Aug 07, 2024	48.14	48.14	47.97	47.97	66,441	+0.04(+0.09%)
Aug 06, 2024	47.70	48.02	47.56	47.93	41,369	+0.22(+0.47%)
Aug 05, 2024	47.74	48.04	47.50	47.70	39,424	-0.23(-0.48%)
Aug 02, 2024	47.88	48.04	47.88	47.93	20,493	-0.19(-0.39%)
Aug 01, 2024	48.24	48.34	48.00	48.12	22,747	-0.09(-0.19%)
Jul 31, 2024	48.15	48.31	48.03	48.21	22,140	+0.19(+0.39%)
Jul 30, 2024	48.24	48.24	47.94	48.02	14,991	+0.07(+0.15%)
Jul 29, 2024	48.12	48.20	47.94	47.95	29,103	-0.19(-0.39%)
Jul 26, 2024	48.10	48.18	48.05	48.14	37,969	+0.08(+0.18%)
Jul 25, 2024	48.21	48.34	47.89	48.05	81,161	-0.03(-0.07%)
Jul 24, 2024	48.25	48.25	47.99	48.09	51,653	-0.02(-0.04%)
Jul 23, 2024	48.09	48.18	48.09	48.11	56,642	+0.02(+0.04%)
Jul 22, 2024	47.93	48.11	47.93	48.09	28,053	+0.20(+0.41%)
Jul 19, 2024	47.92	47.95	47.89	47.89	14,642	-0.02(-0.04%)
Jul 18, 2024	47.94	48.06	47.89	47.91	50,708	-0.04(-0.08%)
Jul 17, 2024	47.84	48.00	47.84	47.95	28,885	-0.18(-0.37%)
Jul 16, 2024	47.89	48.13	47.84	48.13	34,118	+0.28(+0.58%)
Jul 15, 2024	47.74	47.93	47.74	47.85	44,338	+0.01(+0.02%)
Jul 12, 2024	47.58	47.94	47.58	47.84	33,137	+0.09(+0.19%)
Jul 11, 2024	47.55	47.80	47.55	47.75	39,512	+0.21(+0.44%)
Jul 10, 2024	47.57	47.64	47.43	47.55	19,651	+0.02(+0.04%)
Jul 09, 2024	47.52	47.55	47.41	47.52	26,970	-0.10(-0.21%)
Jul 08, 2024	47.62	47.62	47.49	47.62	32,023	+0.09(+0.19%)
Jul 05, 2024	47.67	47.67	47.38	47.54	29,575	+0.01(+0.02%)
Jul 03, 2024	47.30	47.56	47.03	47.53	36,986	+0.32(+0.67%)
Jul 02, 2024	47.34	47.41	47.18	47.21	21,236	-0.03(-0.06%)

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.