Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
48.04
+0.09 (0.19%)
Mar 31, 2025, 4:00 PM EDT - Market closed
FDHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 47.81 | 48.00 | 47.81 | 48.00 | - | 0.10% | 33,999 |
| Mar 28, 2025 | 48.02 | 48.06 | 47.85 | 47.95 | 47.95 | -0.72% | 42,619 |
| Mar 27, 2025 | 48.34 | 48.44 | 48.22 | 48.30 | 48.01 | -0.21% | 28,333 |
| Mar 26, 2025 | 48.50 | 48.62 | 48.35 | 48.40 | 48.11 | -0.31% | 44,948 |
| Mar 25, 2025 | 48.60 | 48.64 | 48.54 | 48.55 | 48.26 | -0.11% | 33,443 |
| Mar 24, 2025 | 48.50 | 48.65 | 48.50 | 48.61 | 48.31 | 0.18% | 41,413 |
| Mar 21, 2025 | 48.50 | 48.52 | 48.40 | 48.52 | 48.23 | 0.04% | 21,728 |
| Mar 20, 2025 | 48.59 | 48.63 | 48.42 | 48.50 | 48.21 | -0.02% | 29,592 |
| Mar 19, 2025 | 48.29 | 48.74 | 48.28 | 48.51 | 48.22 | 0.39% | 28,968 |
| Mar 18, 2025 | 48.41 | 48.41 | 48.28 | 48.32 | 48.03 | -0.06% | 26,736 |
| Mar 17, 2025 | 48.37 | 48.40 | 48.25 | 48.35 | 48.06 | 0.23% | 19,949 |
| Mar 14, 2025 | 48.18 | 48.30 | 48.13 | 48.24 | 47.95 | 0.67% | 34,827 |
| Mar 13, 2025 | 48.07 | 48.29 | 47.91 | 47.92 | 47.63 | -0.70% | 74,664 |
| Mar 12, 2025 | 48.30 | 48.45 | 48.25 | 48.26 | 47.97 | -0.25% | 50,543 |
| Mar 11, 2025 | 48.44 | 48.53 | 48.15 | 48.38 | 48.09 | -0.33% | 83,283 |
| Mar 10, 2025 | 48.70 | 48.70 | 48.45 | 48.54 | 48.25 | -0.25% | 98,169 |
| Mar 7, 2025 | 48.81 | 48.81 | 48.52 | 48.66 | 48.37 | 0.29% | 34,373 |
| Mar 6, 2025 | 48.57 | 48.92 | 48.50 | 48.52 | 48.23 | -0.70% | 67,750 |
| Mar 5, 2025 | 48.66 | 48.88 | 48.61 | 48.86 | 48.57 | 0.25% | 95,149 |
| Mar 4, 2025 | 49.00 | 49.09 | 48.52 | 48.74 | 48.45 | -0.10% | 81,983 |
| Mar 3, 2025 | 48.80 | 48.91 | 48.65 | 48.79 | 48.50 | -0.11% | 117,883 |
| Feb 28, 2025 | 48.97 | 48.97 | 48.55 | 48.85 | 48.55 | 0.14% | 73,719 |
| Feb 27, 2025 | 48.97 | 49.05 | 48.67 | 48.78 | 48.48 | -0.66% | 71,569 |
| Feb 26, 2025 | 48.98 | 49.10 | 48.93 | 49.10 | 48.56 | 0.13% | 33,362 |
| Feb 25, 2025 | 48.99 | 49.07 | 48.90 | 49.03 | 48.49 | 0.13% | 39,400 |
| Feb 24, 2025 | 48.84 | 48.98 | 48.80 | 48.97 | 48.43 | 0.10% | 32,082 |
| Feb 21, 2025 | 48.80 | 49.11 | 48.80 | 48.92 | 48.38 | -0.08% | 36,452 |
| Feb 20, 2025 | 49.02 | 49.02 | 48.80 | 48.96 | 48.42 | 0.25% | 48,743 |
| Feb 19, 2025 | 48.96 | 48.96 | 48.70 | 48.84 | 48.30 | - | 33,133 |
| Feb 18, 2025 | 49.20 | 49.20 | 48.79 | 48.84 | 48.30 | 0.12% | 51,734 |
| Feb 14, 2025 | 48.91 | 49.05 | 48.75 | 48.78 | 48.24 | 0.14% | 55,347 |
| Feb 13, 2025 | 48.93 | 48.93 | 48.57 | 48.71 | 48.17 | 0.33% | 58,411 |
| Feb 12, 2025 | 48.50 | 48.70 | 48.50 | 48.55 | 48.01 | -0.14% | 58,996 |
| Feb 11, 2025 | 48.65 | 48.80 | 48.60 | 48.62 | 48.08 | -0.04% | 53,336 |
| Feb 10, 2025 | 48.69 | 48.87 | 48.61 | 48.64 | 48.10 | 0.16% | 47,779 |
| Feb 7, 2025 | 48.75 | 48.77 | 48.56 | 48.56 | 48.02 | -0.41% | 42,644 |
| Feb 6, 2025 | 49.05 | 49.05 | 48.75 | 48.76 | 48.22 | -0.16% | 36,992 |
| Feb 5, 2025 | 48.75 | 48.97 | 48.71 | 48.84 | 48.30 | 0.29% | 72,926 |
| Feb 4, 2025 | 48.67 | 48.77 | 48.55 | 48.70 | 48.16 | 0.08% | 38,808 |
| Feb 3, 2025 | 48.48 | 48.92 | 48.44 | 48.66 | 48.12 | -0.12% | 88,782 |
| Jan 31, 2025 | 48.69 | 49.00 | 48.63 | 48.72 | 48.18 | -0.02% | 94,915 |
| Jan 30, 2025 | 49.01 | 49.01 | 48.68 | 48.73 | 48.19 | -0.33% | 42,236 |
| Jan 29, 2025 | 48.91 | 49.05 | 48.85 | 48.89 | 48.08 | -0.10% | 51,620 |
| Jan 28, 2025 | 48.92 | 49.05 | 48.90 | 48.94 | 48.13 | 0.06% | 45,599 |
| Jan 27, 2025 | 48.97 | 49.04 | 48.75 | 48.91 | 48.10 | 0.15% | 40,736 |
| Jan 24, 2025 | 48.79 | 48.98 | 48.79 | 48.84 | 48.04 | 0.10% | 36,362 |
| Jan 23, 2025 | 48.68 | 48.92 | 48.68 | 48.79 | 47.99 | -0.06% | 23,251 |
| Jan 22, 2025 | 48.96 | 48.99 | 48.70 | 48.82 | 48.02 | 0.01% | 51,654 |
| Jan 21, 2025 | 48.60 | 48.90 | 48.60 | 48.82 | 48.01 | 0.34% | 33,700 |
| Jan 17, 2025 | 48.65 | 48.74 | 48.65 | 48.65 | 47.85 | 0.02% | 24,153 |