Skip to main content
Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
48.51
+0.25 (0.52%)
Dec 20, 2024, 4:00 PM EST - Market closed

FDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202448.2348.6548.0248.5148.510.52%38,034
Dec 19, 202448.2948.6348.2448.2648.26-0.35%45,923
Dec 18, 202448.7748.9848.4348.4348.43-0.92%45,908
Dec 17, 202448.9148.9148.7548.8848.880.12%51,787
Dec 16, 202448.7749.0448.7748.8248.820.10%33,720
Dec 13, 202449.2549.2548.7748.7748.77-0.53%52,651
Dec 12, 202449.1649.2048.9249.0349.03-0.20%34,619
Dec 11, 202449.2449.2449.0049.1349.130.06%43,346
Dec 10, 202449.1049.1549.0049.1049.100.10%36,758
Dec 9, 202449.0949.2349.0149.0549.05-0.24%30,112
Dec 6, 202449.2049.2549.0349.1749.170.37%54,549
Dec 5, 202449.2149.2148.9548.9948.99-0.22%35,313
Dec 4, 202449.2049.2048.8249.1049.10-0.02%27,095
Dec 3, 202449.2449.2448.9249.1149.110.39%37,702
Dec 2, 202448.4949.0948.4948.9248.920.14%41,714
Nov 29, 202448.9049.0848.8548.8548.85-0.10%36,542
Nov 27, 202448.9948.9948.7048.9048.90-0.29%26,839
Nov 26, 202449.0549.1948.9649.0448.78-0.10%40,108
Nov 25, 202449.2349.2348.9449.0948.830.33%36,497
Nov 22, 202448.9149.0048.8348.9348.670.08%24,561
Nov 21, 202448.7748.9948.7748.8948.630.06%28,018
Nov 20, 202449.0049.0048.7348.8648.600.08%38,082
Nov 19, 202449.0549.0548.7748.8248.56-0.05%35,522
Nov 18, 202448.9348.9348.7348.8548.590.22%31,172
Nov 15, 202448.8548.8548.6048.7448.48-0.23%31,680
Nov 14, 202449.0049.0048.6748.8548.59-0.04%30,830
Nov 13, 202448.8449.0348.7448.8748.61-85,561
Nov 12, 202449.0049.0148.7748.8748.61-0.29%84,267
Nov 11, 202449.0049.1748.9449.0148.750.14%33,932
Nov 8, 202448.9449.1848.8548.9448.68-0.10%48,084
Nov 7, 202448.9748.9948.8148.9948.730.33%56,004
Nov 6, 202448.6348.8348.4948.8348.570.41%26,953
Nov 5, 202448.6848.6948.5048.6348.380.08%26,022
Nov 4, 202448.5448.7948.4548.5948.340.19%42,474
Nov 1, 202448.6248.7648.4148.5048.250.27%39,735
Oct 31, 202448.7748.7748.3748.3748.12-0.27%48,187
Oct 30, 202448.8248.8248.5048.5048.25-0.90%34,425
Oct 29, 202449.0949.0948.7948.9448.420.02%32,220
Oct 28, 202448.8749.0248.8048.9348.410.29%33,867
Oct 25, 202448.8049.1248.7248.7948.270.14%68,461
Oct 24, 202448.8448.8848.6948.7248.200.06%33,499
Oct 23, 202448.7049.2948.5648.6948.17-0.18%31,785
Oct 22, 202448.7948.8748.7048.7848.26-0.04%21,593
Oct 21, 202449.2049.2048.8048.8048.28-0.40%44,201
Oct 18, 202448.9749.1548.9249.0048.480.30%28,239
Oct 17, 202449.0849.0848.8548.8548.33-0.22%36,239
Oct 16, 202449.0049.2048.9548.9648.440.02%39,578
Oct 15, 202448.9649.1548.8848.9548.430.14%26,466
Oct 14, 202448.8049.0048.8048.8848.360.08%31,754
Oct 11, 202449.0949.1148.7848.8448.320.18%15,771
Oct 10, 202448.9248.9648.7548.7548.23-0.16%24,594
Oct 9, 202448.9048.9548.8048.8348.31-0.16%22,904
Oct 8, 202448.9848.9848.8248.9148.390.18%14,399
Oct 7, 202448.9249.0048.7548.8248.30-0.37%32,115
Oct 4, 202449.0849.1448.9649.0048.48-0.14%50,367
Oct 3, 202449.1549.1749.0349.0748.55-0.28%30,739
Oct 2, 202449.3249.5949.1049.2148.69-0.08%46,717
Oct 1, 202449.6449.6449.1149.2548.73-0.12%33,599
Sep 30, 202449.1449.4149.1049.3148.790.26%35,465
Sep 27, 202449.1549.3549.1349.1848.66-0.38%23,250
Sep 26, 202449.4049.4449.3049.3748.60-0.04%26,078
Sep 25, 202449.6249.6249.3549.3948.62-0.07%32,630
Sep 24, 202449.3749.7949.3749.4348.660.11%30,213
Sep 23, 202449.3049.4549.2749.3748.60-0.08%29,597
Sep 20, 202449.3249.4649.2549.4148.640.09%34,610
Sep 19, 202449.3949.4749.2949.3748.60-0.03%32,674
Sep 18, 202449.3749.4349.2149.3848.610.26%21,037
Sep 17, 202449.3249.3649.2049.2548.490.18%29,842
Sep 16, 202449.1449.2949.0349.1648.400.01%22,402
Sep 13, 202449.1649.2549.0049.1648.390.32%12,006
Sep 12, 202448.9349.1148.8149.0048.240.14%47,255
Sep 11, 202448.7048.9948.7048.9348.170.16%26,159
Sep 10, 202448.8548.9848.8048.8548.09-0.20%15,952
Sep 9, 202448.9249.0848.8748.9548.190.18%23,511
Sep 6, 202449.1449.3448.8548.8648.10-0.29%17,482
Sep 5, 202448.8549.0048.8549.0048.240.25%16,281
Sep 4, 202448.7349.0148.7348.8848.120.27%76,362
Sep 3, 202449.0249.3948.7548.7547.99-0.42%69,814
Aug 30, 202448.9349.1748.8348.9648.190.26%45,088
Aug 29, 202449.0549.0548.8248.8348.07-0.52%21,381
Aug 28, 202449.4349.5349.0549.0848.06-0.12%34,581
Aug 27, 202449.4349.4349.0149.1448.12-0.16%46,015
Aug 26, 202449.2449.2449.0649.2248.20-32,006
Aug 23, 202448.9849.2248.9549.2248.200.55%19,167
Aug 22, 202449.0049.0048.8348.9547.93-0.08%23,261
Aug 21, 202448.8349.0048.7948.9947.970.39%19,532
Aug 20, 202449.0049.0048.8048.8047.79-0.20%19,363
Aug 19, 202448.8048.9248.6648.9047.880.04%32,057
Aug 16, 202448.6548.9748.6048.8847.870.43%10,726
Aug 15, 202448.8348.8348.5248.6747.660.06%24,551
Aug 14, 202448.5348.6448.5048.6447.630.23%20,196
Aug 13, 202448.4048.5348.3048.5347.520.45%24,878
Aug 12, 202448.4048.4048.3048.3147.31-0.12%19,489
Aug 9, 202448.4048.4048.3048.3747.370.07%18,558
Aug 8, 202448.4048.4048.2248.3447.330.22%54,510
Aug 7, 202448.4048.4048.2348.2347.230.09%66,088
Aug 6, 202447.9648.2847.8148.1947.180.47%41,150
Aug 5, 202448.0048.3047.7547.9646.96-0.48%39,215
Aug 2, 202448.1448.3048.1448.1947.19-0.39%20,385
Aug 1, 202448.5048.6048.2648.3847.38-0.19%22,627