Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
49.05
+0.04 (0.08%)
Jul 28, 2025, 4:00 PM - Market closed
FDHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 49.03 | 49.05 | 48.95 | 49.05 | 49.05 | 0.08% | 42,712 |
| Jul 25, 2025 | 48.95 | 49.05 | 48.95 | 49.01 | 49.01 | 0.10% | 47,123 |
| Jul 24, 2025 | 49.17 | 49.17 | 48.95 | 48.96 | 48.96 | -0.10% | 38,893 |
| Jul 23, 2025 | 48.99 | 49.11 | 48.93 | 49.01 | 49.01 | 0.06% | 49,606 |
| Jul 22, 2025 | 48.98 | 49.03 | 48.92 | 48.98 | 48.98 | 0.02% | 27,865 |
| Jul 21, 2025 | 48.90 | 48.99 | 48.80 | 48.97 | 48.97 | 0.16% | 42,731 |
| Jul 18, 2025 | 48.92 | 48.92 | 48.74 | 48.89 | 48.89 | 0.08% | 46,911 |
| Jul 17, 2025 | 48.81 | 48.86 | 48.71 | 48.85 | 48.85 | 0.14% | 33,840 |
| Jul 16, 2025 | 48.94 | 48.94 | 48.58 | 48.78 | 48.78 | 0.14% | 43,881 |
| Jul 15, 2025 | 48.88 | 48.88 | 48.55 | 48.71 | 48.71 | -0.14% | 46,828 |
| Jul 14, 2025 | 48.59 | 48.79 | 48.59 | 48.78 | 48.78 | 0.02% | 59,694 |
| Jul 11, 2025 | 48.74 | 48.90 | 48.67 | 48.77 | 48.77 | -0.16% | 61,163 |
| Jul 10, 2025 | 48.90 | 48.90 | 48.75 | 48.85 | 48.85 | -0.06% | 44,035 |
| Jul 9, 2025 | 48.74 | 48.95 | 48.71 | 48.88 | 48.88 | 0.18% | 49,849 |
| Jul 8, 2025 | 48.88 | 48.88 | 48.68 | 48.79 | 48.79 | -0.16% | 61,095 |
| Jul 7, 2025 | 49.09 | 49.11 | 48.74 | 48.87 | 48.87 | - | 61,854 |
| Jul 3, 2025 | 49.09 | 49.09 | 48.87 | 48.87 | 48.87 | -0.08% | 63,226 |
| Jul 2, 2025 | 48.99 | 48.99 | 48.77 | 48.91 | 48.91 | 0.16% | 457,213 |
| Jul 1, 2025 | 48.90 | 48.98 | 48.71 | 48.83 | 48.83 | -0.04% | 65,624 |
| Jun 30, 2025 | 48.79 | 48.94 | 48.70 | 48.85 | 48.85 | 0.39% | 62,351 |
| Jun 27, 2025 | 48.98 | 48.98 | 48.62 | 48.66 | 48.66 | -0.49% | 31,537 |
| Jun 26, 2025 | 48.94 | 49.07 | 48.84 | 48.90 | 48.62 | -0.06% | 38,511 |
| Jun 25, 2025 | 48.87 | 48.97 | 48.80 | 48.93 | 48.65 | 0.11% | 36,343 |
| Jun 24, 2025 | 48.75 | 48.96 | 48.75 | 48.88 | 48.60 | 0.28% | 42,066 |
| Jun 23, 2025 | 48.85 | 48.87 | 48.61 | 48.74 | 48.47 | 0.17% | 29,495 |
| Jun 20, 2025 | 48.50 | 48.67 | 48.50 | 48.66 | 48.38 | 0.18% | 41,876 |
| Jun 18, 2025 | 48.45 | 48.60 | 48.45 | 48.57 | 48.30 | 0.25% | 27,488 |
| Jun 17, 2025 | 48.45 | 48.60 | 48.45 | 48.45 | 48.18 | -0.10% | 41,728 |
| Jun 16, 2025 | 48.60 | 48.60 | 48.42 | 48.50 | 48.23 | 0.27% | 19,234 |
| Jun 13, 2025 | 48.48 | 48.53 | 48.37 | 48.37 | 48.10 | -0.30% | 45,955 |
| Jun 12, 2025 | 48.50 | 48.54 | 48.41 | 48.52 | 48.24 | 0.03% | 36,613 |
| Jun 11, 2025 | 48.56 | 48.56 | 48.40 | 48.50 | 48.23 | -0.08% | 20,036 |
| Jun 10, 2025 | 48.39 | 48.56 | 48.35 | 48.54 | 48.27 | 0.31% | 74,686 |
| Jun 9, 2025 | 48.40 | 48.43 | 48.25 | 48.39 | 48.12 | 0.04% | 40,411 |
| Jun 6, 2025 | 48.37 | 48.41 | 48.25 | 48.37 | 48.10 | - | 25,101 |
| Jun 5, 2025 | 48.50 | 48.50 | 48.25 | 48.37 | 48.10 | 0.02% | 37,810 |
| Jun 4, 2025 | 48.28 | 48.41 | 48.22 | 48.36 | 48.09 | 0.19% | 54,293 |
| Jun 3, 2025 | 48.12 | 48.27 | 48.09 | 48.27 | 48.00 | 0.25% | 42,193 |
| Jun 2, 2025 | 48.15 | 48.21 | 47.98 | 48.15 | 47.88 | -0.66% | 91,101 |
| May 30, 2025 | 48.21 | 48.55 | 48.04 | 48.47 | 48.20 | 0.77% | 44,037 |
| May 29, 2025 | 48.20 | 48.28 | 48.03 | 48.10 | 47.83 | -0.56% | 26,904 |
| May 28, 2025 | 48.40 | 48.40 | 48.21 | 48.37 | 47.84 | -0.02% | 33,090 |
| May 27, 2025 | 48.30 | 48.39 | 48.17 | 48.38 | 47.85 | 0.71% | 36,105 |
| May 23, 2025 | 48.00 | 48.12 | 48.00 | 48.04 | 47.51 | -0.21% | 53,765 |
| May 22, 2025 | 48.00 | 48.29 | 48.00 | 48.14 | 47.61 | 0.23% | 30,462 |
| May 21, 2025 | 48.00 | 48.25 | 48.00 | 48.03 | 47.50 | -0.56% | 33,721 |
| May 20, 2025 | 48.25 | 48.38 | 48.21 | 48.30 | 47.77 | 0.02% | 36,837 |
| May 19, 2025 | 48.00 | 48.36 | 48.00 | 48.29 | 47.76 | -0.06% | 26,342 |
| May 16, 2025 | 48.33 | 48.38 | 48.20 | 48.32 | 47.79 | -0.02% | 49,432 |
| May 15, 2025 | 48.29 | 48.35 | 48.10 | 48.33 | 47.80 | 0.25% | 21,092 |