Fidelity Hedged Equity ETF (NY:FHEQ)

30.28 -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 30.30 30.31 30.28 30.28 13,452 -0.02(-0.05%)
Sep 11, 2025 30.19 30.31 30.19 30.30 13,921 +0.22(+0.73%)
Sep 10, 2025 30.31 30.31 30.02 30.07 19,148 +0.03(+0.10%)
Sep 09, 2025 29.99 30.05 29.93 30.05 14,895 +0.08(+0.27%)
Sep 08, 2025 29.98 30.02 29.94 29.96 9,814 +0.09(+0.28%)
Sep 05, 2025 30.13 30.13 29.79 29.88 20,025 -0.07(-0.25%)
Sep 04, 2025 29.82 29.95 29.82 29.95 51,423 +0.18(+0.62%)
Sep 03, 2025 29.77 29.77 29.65 29.77 20,434 +0.17(+0.57%)
Sep 02, 2025 29.48 29.60 29.42 29.60 6,427 -0.13(-0.44%)
Aug 29, 2025 29.72 29.74 29.67 29.73 11,628 -0.29(-0.97%)
Aug 28, 2025 29.97 30.02 29.77 30.02 13,270 +0.18(+0.60%)
Aug 27, 2025 29.78 29.85 29.77 29.84 20,633 +0.06(+0.20%)
Aug 26, 2025 29.68 29.79 29.64 29.78 16,995 +0.10(+0.32%)
Aug 25, 2025 29.70 29.75 29.68 29.68 376,128 -0.05(-0.15%)
Aug 22, 2025 29.51 29.81 29.51 29.73 91,219 +0.39(+1.33%)
Aug 21, 2025 29.28 29.41 29.28 29.34 1,103,830 -0.10(-0.34%)
Aug 20, 2025 29.51 29.51 29.29 29.44 31,049 -0.10(-0.34%)
Aug 19, 2025 29.73 29.73 29.48 29.54 19,684 -0.16(-0.54%)
Aug 18, 2025 29.72 29.72 29.59 29.70 90,497 +0.00(+0.00%)
Aug 15, 2025 29.93 29.93 29.63 29.70 95,049 -0.05(-0.18%)
Aug 14, 2025 29.71 29.77 29.67 29.75 33,825 +0.03(+0.09%)
Aug 13, 2025 29.73 29.73 29.62 29.73 24,620 +0.10(+0.34%)
Aug 12, 2025 29.68 29.68 29.47 29.63 19,344 +0.26(+0.89%)
Aug 11, 2025 29.43 29.47 29.33 29.37 20,309 -0.05(-0.17%)
Aug 08, 2025 29.31 29.43 29.31 29.42 14,291 +0.22(+0.75%)
Aug 07, 2025 29.41 29.41 29.05 29.20 17,620 -0.00(-0.02%)
Aug 06, 2025 29.04 29.23 29.00 29.20 7,161 +0.20(+0.71%)
Aug 05, 2025 29.14 29.16 28.95 29.00 47,334 -0.09(-0.33%)
Aug 04, 2025 29.01 29.20 29.00 29.09 28,026 +0.32(+1.13%)
Aug 01, 2025 28.92 28.92 28.70 28.77 116,541 -0.38(-1.30%)
Jul 31, 2025 29.42 29.42 29.09 29.15 43,517 -0.03(-0.10%)
Jul 30, 2025 29.29 29.29 29.10 29.18 24,560 -0.03(-0.10%)
Jul 29, 2025 29.39 29.39 29.15 29.21 36,712 -0.09(-0.29%)
Jul 28, 2025 29.40 29.40 29.25 29.30 37,174 -0.01(-0.05%)
Jul 25, 2025 29.30 29.31 29.21 29.31 44,611 +0.08(+0.27%)
Jul 24, 2025 29.29 29.35 29.23 29.23 68,403 +0.08(+0.27%)
Jul 23, 2025 29.11 29.18 28.95 29.15 100,597 +0.16(+0.55%)
Jul 22, 2025 28.99 29.02 28.93 28.99 21,580 -0.05(-0.17%)
Jul 21, 2025 29.09 29.17 28.99 29.04 33,476 +0.05(+0.17%)
Jul 18, 2025 29.12 29.12 28.88 28.99 21,901 -0.09(-0.31%)
Jul 17, 2025 28.63 29.09 28.63 29.08 44,485 +0.16(+0.54%)
Jul 16, 2025 28.87 28.93 28.85 28.92 69,313 +0.04(+0.15%)
Jul 15, 2025 29.03 29.03 28.88 28.88 370,443 -0.10(-0.35%)
Jul 14, 2025 28.86 29.02 28.86 28.98 53,311 +0.09(+0.31%)
Jul 11, 2025 28.89 28.91 28.89 28.89 1,241 -0.10(-0.34%)
Jul 10, 2025 28.95 29.03 28.95 28.99 15,300 +0.02(+0.06%)
Jul 09, 2025 28.92 28.97 28.86 28.97 20,084 +0.16(+0.56%)
Jul 08, 2025 28.85 28.88 28.78 28.81 15,022 -0.10(-0.35%)
Jul 07, 2025 29.01 29.01 28.81 28.91 19,685 -0.18(-0.62%)
Jul 03, 2025 29.01 29.10 29.00 29.09 6,826 +0.22(+0.76%)
Jul 02, 2025 28.84 28.87 28.75 28.87 120,987 +0.09(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.