Fidelity Enhanced High Yield ETF (FDHY)
NYSEARCA: FDHY · Real-Time Price · USD
48.70
-0.15 (-0.31%)
Jul 11, 2025, 2:29 PM - Market open

FDHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 48.74 48.90 48.67 48.75 - -0.21% 40,588
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
May 14, 2025 48.13 48.29 48.10 48.21 47.68 -0.25% 39,333
May 13, 2025 48.08 48.34 48.03 48.33 47.80 0.39% 46,143
May 12, 2025 47.90 48.19 47.80 48.14 47.61 0.82% 37,562
May 9, 2025 47.98 47.98 47.74 47.75 47.22 -0.06% 31,942
May 8, 2025 47.77 47.89 47.71 47.78 47.25 0.02% 50,821
May 7, 2025 47.61 47.78 47.61 47.77 47.24 0.25% 19,815
May 6, 2025 47.73 47.74 47.60 47.65 47.12 -0.17% 27,376
May 5, 2025 47.98 47.98 47.56 47.73 47.20 0.13% 23,903
May 2, 2025 47.43 47.81 47.43 47.67 47.14 0.13% 20,110
May 1, 2025 47.50 47.70 47.42 47.61 47.08 0.11% 24,208
Apr 30, 2025 47.74 47.74 47.50 47.56 47.03 -0.38% 38,372