Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
48.87
+0.01 (0.02%)
Nov 21, 2024, 2:29 PM EST - Market open
FDHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 49.00 | 49.00 | 48.73 | 48.86 | 48.86 | 0.08% | 38,082 |
| Nov 19, 2024 | 49.05 | 49.05 | 48.77 | 48.82 | 48.82 | -0.05% | 35,522 |
| Nov 18, 2024 | 48.93 | 48.93 | 48.73 | 48.85 | 48.85 | 0.22% | 31,172 |
| Nov 15, 2024 | 48.85 | 48.85 | 48.60 | 48.74 | 48.74 | -0.23% | 31,680 |
| Nov 14, 2024 | 49.00 | 49.00 | 48.67 | 48.85 | 48.85 | -0.04% | 30,830 |
| Nov 13, 2024 | 48.84 | 49.03 | 48.74 | 48.87 | 48.87 | - | 85,561 |
| Nov 12, 2024 | 49.00 | 49.01 | 48.77 | 48.87 | 48.87 | -0.29% | 84,267 |
| Nov 11, 2024 | 49.00 | 49.17 | 48.94 | 49.01 | 49.01 | 0.14% | 33,932 |
| Nov 8, 2024 | 48.94 | 49.18 | 48.85 | 48.94 | 48.94 | -0.10% | 48,084 |
| Nov 7, 2024 | 48.97 | 48.99 | 48.81 | 48.99 | 48.99 | 0.33% | 56,004 |
| Nov 6, 2024 | 48.63 | 48.83 | 48.49 | 48.83 | 48.83 | 0.41% | 26,953 |
| Nov 5, 2024 | 48.68 | 48.69 | 48.50 | 48.63 | 48.63 | 0.08% | 26,022 |
| Nov 4, 2024 | 48.54 | 48.79 | 48.45 | 48.59 | 48.59 | 0.19% | 42,474 |
| Nov 1, 2024 | 48.62 | 48.76 | 48.41 | 48.50 | 48.50 | 0.27% | 39,735 |
| Oct 31, 2024 | 48.77 | 48.77 | 48.37 | 48.37 | 48.37 | -0.27% | 48,187 |
| Oct 30, 2024 | 48.82 | 48.82 | 48.50 | 48.50 | 48.50 | -0.90% | 34,425 |
| Oct 29, 2024 | 49.09 | 49.09 | 48.79 | 48.94 | 48.68 | 0.02% | 32,220 |
| Oct 28, 2024 | 48.87 | 49.02 | 48.80 | 48.93 | 48.67 | 0.29% | 33,867 |
| Oct 25, 2024 | 48.80 | 49.12 | 48.72 | 48.79 | 48.53 | 0.14% | 68,461 |
| Oct 24, 2024 | 48.84 | 48.88 | 48.69 | 48.72 | 48.46 | 0.06% | 33,499 |
| Oct 23, 2024 | 48.70 | 49.29 | 48.56 | 48.69 | 48.43 | -0.18% | 31,785 |
| Oct 22, 2024 | 48.79 | 48.87 | 48.70 | 48.78 | 48.52 | -0.04% | 21,593 |
| Oct 21, 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 48.54 | -0.40% | 44,201 |
| Oct 18, 2024 | 48.97 | 49.15 | 48.92 | 49.00 | 48.73 | 0.30% | 28,239 |
| Oct 17, 2024 | 49.08 | 49.08 | 48.85 | 48.85 | 48.59 | -0.22% | 36,239 |
| Oct 16, 2024 | 49.00 | 49.20 | 48.95 | 48.96 | 48.70 | 0.02% | 39,578 |
| Oct 15, 2024 | 48.96 | 49.15 | 48.88 | 48.95 | 48.69 | 0.14% | 26,466 |
| Oct 14, 2024 | 48.80 | 49.00 | 48.80 | 48.88 | 48.62 | 0.08% | 31,754 |
| Oct 11, 2024 | 49.09 | 49.11 | 48.78 | 48.84 | 48.58 | 0.18% | 15,771 |
| Oct 10, 2024 | 48.92 | 48.96 | 48.75 | 48.75 | 48.49 | -0.16% | 24,594 |
| Oct 9, 2024 | 48.90 | 48.95 | 48.80 | 48.83 | 48.57 | -0.16% | 22,904 |
| Oct 8, 2024 | 48.98 | 48.98 | 48.82 | 48.91 | 48.65 | 0.18% | 14,399 |
| Oct 7, 2024 | 48.92 | 49.00 | 48.75 | 48.82 | 48.56 | -0.37% | 32,115 |
| Oct 4, 2024 | 49.08 | 49.14 | 48.96 | 49.00 | 48.74 | -0.14% | 50,367 |
| Oct 3, 2024 | 49.15 | 49.17 | 49.03 | 49.07 | 48.81 | -0.28% | 30,739 |
| Oct 2, 2024 | 49.32 | 49.59 | 49.10 | 49.21 | 48.95 | -0.08% | 46,717 |
| Oct 1, 2024 | 49.64 | 49.64 | 49.11 | 49.25 | 48.98 | -0.12% | 33,599 |
| Sep 30, 2024 | 49.14 | 49.41 | 49.10 | 49.31 | 49.04 | 0.26% | 35,465 |
| Sep 27, 2024 | 49.15 | 49.35 | 49.13 | 49.18 | 48.92 | -0.38% | 23,250 |
| Sep 26, 2024 | 49.40 | 49.44 | 49.30 | 49.37 | 48.86 | -0.04% | 26,078 |
| Sep 25, 2024 | 49.62 | 49.62 | 49.35 | 49.39 | 48.88 | -0.07% | 32,630 |
| Sep 24, 2024 | 49.37 | 49.79 | 49.37 | 49.43 | 48.91 | 0.11% | 30,213 |
| Sep 23, 2024 | 49.30 | 49.45 | 49.27 | 49.37 | 48.86 | -0.08% | 29,597 |
| Sep 20, 2024 | 49.32 | 49.46 | 49.25 | 49.41 | 48.90 | 0.09% | 34,610 |
| Sep 19, 2024 | 49.39 | 49.47 | 49.29 | 49.37 | 48.85 | -0.03% | 32,674 |
| Sep 18, 2024 | 49.37 | 49.43 | 49.21 | 49.38 | 48.87 | 0.26% | 21,037 |
| Sep 17, 2024 | 49.32 | 49.36 | 49.20 | 49.25 | 48.74 | 0.18% | 29,842 |
| Sep 16, 2024 | 49.14 | 49.29 | 49.03 | 49.16 | 48.65 | 0.01% | 22,402 |
| Sep 13, 2024 | 49.16 | 49.25 | 49.00 | 49.16 | 48.65 | 0.32% | 12,006 |
| Sep 12, 2024 | 48.93 | 49.11 | 48.81 | 49.00 | 48.49 | 0.14% | 47,255 |
| Sep 11, 2024 | 48.70 | 48.99 | 48.70 | 48.93 | 48.42 | 0.16% | 26,159 |
| Sep 10, 2024 | 48.85 | 48.98 | 48.80 | 48.85 | 48.35 | -0.20% | 15,952 |
| Sep 9, 2024 | 48.92 | 49.08 | 48.87 | 48.95 | 48.44 | 0.18% | 23,511 |
| Sep 6, 2024 | 49.14 | 49.34 | 48.85 | 48.86 | 48.36 | -0.29% | 17,482 |
| Sep 5, 2024 | 48.85 | 49.00 | 48.85 | 49.00 | 48.49 | 0.25% | 16,281 |
| Sep 4, 2024 | 48.73 | 49.01 | 48.73 | 48.88 | 48.37 | 0.27% | 76,362 |
| Sep 3, 2024 | 49.02 | 49.39 | 48.75 | 48.75 | 48.25 | -0.42% | 69,814 |
| Aug 30, 2024 | 48.93 | 49.17 | 48.83 | 48.96 | 48.45 | 0.26% | 45,088 |
| Aug 29, 2024 | 49.05 | 49.05 | 48.82 | 48.83 | 48.33 | -0.52% | 21,381 |
| Aug 28, 2024 | 49.43 | 49.53 | 49.05 | 49.08 | 48.32 | -0.12% | 34,581 |
| Aug 27, 2024 | 49.43 | 49.43 | 49.01 | 49.14 | 48.37 | -0.16% | 46,015 |
| Aug 26, 2024 | 49.24 | 49.24 | 49.06 | 49.22 | 48.45 | - | 32,006 |
| Aug 23, 2024 | 48.98 | 49.22 | 48.95 | 49.22 | 48.45 | 0.55% | 19,167 |
| Aug 22, 2024 | 49.00 | 49.00 | 48.83 | 48.95 | 48.19 | -0.08% | 23,261 |
| Aug 21, 2024 | 48.83 | 49.00 | 48.79 | 48.99 | 48.23 | 0.39% | 19,532 |
| Aug 20, 2024 | 49.00 | 49.00 | 48.80 | 48.80 | 48.04 | -0.20% | 19,363 |
| Aug 19, 2024 | 48.80 | 48.92 | 48.66 | 48.90 | 48.14 | 0.04% | 32,057 |
| Aug 16, 2024 | 48.65 | 48.97 | 48.60 | 48.88 | 48.12 | 0.43% | 10,726 |
| Aug 15, 2024 | 48.83 | 48.83 | 48.52 | 48.67 | 47.91 | 0.06% | 24,551 |
| Aug 14, 2024 | 48.53 | 48.64 | 48.50 | 48.64 | 47.88 | 0.23% | 20,196 |
| Aug 13, 2024 | 48.40 | 48.53 | 48.30 | 48.53 | 47.77 | 0.45% | 24,878 |
| Aug 12, 2024 | 48.40 | 48.40 | 48.30 | 48.31 | 47.56 | -0.12% | 19,489 |
| Aug 9, 2024 | 48.40 | 48.40 | 48.30 | 48.37 | 47.62 | 0.07% | 18,558 |
| Aug 8, 2024 | 48.40 | 48.40 | 48.22 | 48.34 | 47.58 | 0.22% | 54,510 |
| Aug 7, 2024 | 48.40 | 48.40 | 48.23 | 48.23 | 47.48 | 0.09% | 66,088 |
| Aug 6, 2024 | 47.96 | 48.28 | 47.81 | 48.19 | 47.43 | 0.47% | 41,150 |
| Aug 5, 2024 | 48.00 | 48.30 | 47.75 | 47.96 | 47.21 | -0.48% | 39,215 |
| Aug 2, 2024 | 48.14 | 48.30 | 48.14 | 48.19 | 47.44 | -0.39% | 20,385 |
| Aug 1, 2024 | 48.50 | 48.60 | 48.26 | 48.38 | 47.63 | -0.19% | 22,627 |
| Jul 31, 2024 | 48.41 | 48.57 | 48.29 | 48.47 | 47.71 | 0.39% | 22,023 |
| Jul 30, 2024 | 48.50 | 48.50 | 48.20 | 48.28 | 47.53 | -0.37% | 14,912 |
| Jul 29, 2024 | 48.63 | 48.71 | 48.45 | 48.46 | 47.46 | -0.39% | 28,798 |
| Jul 26, 2024 | 48.61 | 48.69 | 48.56 | 48.65 | 47.64 | 0.18% | 37,570 |
| Jul 25, 2024 | 48.72 | 48.85 | 48.40 | 48.57 | 47.56 | -0.07% | 80,308 |
| Jul 24, 2024 | 48.76 | 48.76 | 48.50 | 48.60 | 47.59 | -0.04% | 51,111 |
| Jul 23, 2024 | 48.60 | 48.69 | 48.60 | 48.62 | 47.61 | 0.04% | 56,047 |
| Jul 22, 2024 | 48.44 | 48.62 | 48.44 | 48.60 | 47.59 | 0.41% | 27,759 |
| Jul 19, 2024 | 48.43 | 48.46 | 48.40 | 48.40 | 47.40 | -0.04% | 14,489 |
| Jul 18, 2024 | 48.45 | 48.57 | 48.40 | 48.42 | 47.42 | -0.08% | 50,176 |
| Jul 17, 2024 | 48.35 | 48.51 | 48.35 | 48.46 | 47.46 | -0.37% | 28,582 |
| Jul 16, 2024 | 48.40 | 48.64 | 48.35 | 48.64 | 47.63 | 0.58% | 33,760 |
| Jul 15, 2024 | 48.25 | 48.44 | 48.25 | 48.36 | 47.36 | 0.02% | 43,872 |
| Jul 12, 2024 | 48.09 | 48.45 | 48.09 | 48.35 | 47.35 | 0.19% | 32,789 |
| Jul 11, 2024 | 48.05 | 48.31 | 48.05 | 48.26 | 47.26 | 0.44% | 39,097 |
| Jul 10, 2024 | 48.08 | 48.15 | 47.93 | 48.05 | 47.05 | 0.04% | 19,445 |
| Jul 9, 2024 | 48.02 | 48.06 | 47.91 | 48.03 | 47.03 | -0.21% | 26,687 |
| Jul 8, 2024 | 48.13 | 48.13 | 47.99 | 48.13 | 47.13 | 0.19% | 31,687 |
| Jul 5, 2024 | 48.18 | 48.18 | 47.89 | 48.04 | 47.04 | 0.02% | 29,265 |
| Jul 3, 2024 | 47.80 | 48.07 | 47.53 | 48.03 | 47.03 | 0.67% | 36,598 |
| Jul 2, 2024 | 47.84 | 47.91 | 47.68 | 47.71 | 46.72 | -0.06% | 21,013 |