Fidelity Yield Enhanced Equity ETF

FYEE
🏛️ usa →
27.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 27.01 27.01 26.72 26.72 0.0M
2024-12-30 26.67 26.93 26.67 26.88 0.0M
2024-12-27 27.21 27.21 26.95 27.07 0.0M
2024-12-26 27.46 27.46 27.36 27.36 0.0M
2024-12-24 27.27 27.34 27.27 27.34 0.0M
2024-12-23 27.01 27.09 27.01 27.09 0.0M
2024-12-20 26.58 27.07 26.58 26.88 0.0M
2024-12-19 27.37 27.37 27.14 27.14 0.0M
2024-12-18 27.96 27.96 27.21 27.21 0.0M
2024-12-17 27.87 27.91 27.87 27.91 0.0M
2024-12-16 27.98 28.01 27.97 27.97 0.0M
2024-12-13 27.84 27.89 27.84 27.89 0.0M
2024-12-12 28.11 28.11 27.89 27.89 0.0M
2024-12-11 27.95 28.01 27.95 27.99 0.0M
2024-12-10 27.87 27.87 27.83 27.83 0.0M
2024-12-09 28.25 28.25 27.86 27.86 0.0M
2024-12-06 28.01 28.01 28.00 28.00 0.0M
2024-12-05 27.94 27.98 27.92 27.92 0.0M
2024-12-04 27.84 27.95 27.84 27.94 0.0M
2024-12-03 27.76 27.78 27.75 27.77 0.0M
2024-12-02 27.71 27.75 27.71 27.72 0.0M
2024-11-29 27.67 27.67 27.63 27.63 0.0M
2024-11-27 27.57 27.57 27.51 27.54 0.0M
2024-11-26 27.52 27.57 27.52 27.57 0.0M
2024-11-25 27.83 27.83 27.40 27.48 0.0M
2024-11-22 27.38 27.41 27.38 27.41 0.0M
2024-11-21 27.02 27.29 27.02 27.29 0.0M
2024-11-20 27.17 27.17 27.03 27.12 0.0M
2024-11-19 27.16 27.16 27.16 27.16 0.0M
2024-11-18 27.04 27.11 27.04 27.11 0.0M
2024-11-15 27.03 27.03 26.99 27.02 0.0M
2024-11-14 27.46 27.46 27.35 27.35 0.0M
2024-11-13 27.51 27.52 27.46 27.46 0.0M
2024-11-12 27.33 27.48 27.33 27.48 0.0M
2024-11-11 27.46 27.49 27.46 27.47 0.0M
2024-11-08 27.77 27.77 27.37 27.42 0.0M
2024-11-07 27.36 27.36 27.34 27.35 0.0M
2024-11-06 27.63 27.63 27.16 27.25 0.0M
2024-11-05 26.62 26.65 26.61 26.65 0.0M
2024-11-04 26.37 26.37 26.37 26.37 0.0M
2024-11-01 26.42 26.42 26.42 26.42 0.0M
2024-10-31 26.45 26.45 26.35 26.35 0.0M
2024-10-30 26.73 26.76 26.68 26.68 0.0M
2024-10-29 26.70 26.71 26.70 26.71 0.0M
2024-10-28 26.86 26.86 26.63 26.63 0.0M
2024-10-25 26.59 26.59 26.54 26.54 0.0M
2024-10-24 26.55 26.55 26.55 26.55 0.0M
2024-10-23 26.56 26.56 26.47 26.50 0.0M
2024-10-22 26.64 26.72 26.63 26.70 0.0M
2024-10-21 26.62 26.83 26.60 26.70 0.0M
2024-10-18 26.72 26.74 26.71 26.72 0.0M
2024-10-17 26.65 26.65 26.65 26.65 0.0M
2024-10-16 26.61 26.66 26.61 26.66 0.0M
2024-10-15 26.65 26.65 26.56 26.56 0.0M
2024-10-14 26.60 26.64 26.60 26.64 0.0M
2024-10-11 26.51 26.53 26.50 26.51 0.0M
2024-10-10 26.22 26.44 26.22 26.44 0.0M
2024-10-09 26.40 26.42 26.39 26.42 0.0M
2024-10-08 26.21 26.33 26.21 26.31 0.0M
2024-10-07 26.51 26.51 26.08 26.08 0.0M
2024-10-04 26.22 26.24 26.20 26.24 0.0M
2024-10-03 26.10 26.11 26.10 26.11 0.0M
2024-10-02 26.09 26.09 26.09 26.09 0.0M
2024-10-01 26.04 26.04 26.04 26.04 0.0M
2024-09-30 26.14 26.19 26.14 26.19 0.0M
2024-09-27 26.10 26.10 26.10 26.10 0.0M
2024-09-26 26.11 26.11 26.11 26.11 0.0M
2024-09-25 26.09 26.09 26.07 26.07 0.0M
2024-09-24 26.09 26.09 26.09 26.09 0.0M
2024-09-23 25.99 26.05 25.99 26.03 0.0M
2024-09-20 26.00 26.00 26.00 26.00 0.0M
2024-09-19 26.48 26.48 26.48 26.48 0.0M
2024-09-18 26.55 26.55 26.18 26.18 0.0M
2024-09-17 26.19 26.19 26.19 26.19 0.0M
2024-09-16 26.43 26.43 26.20 26.20 0.0M
2024-09-13 26.17 26.17 26.17 26.17 0.0M
2024-09-12 26.07 26.07 26.07 26.07 0.0M
2024-09-11 25.92 25.92 25.92 25.92 0.0M
2024-09-10 25.69 25.69 25.66 25.68 0.0M
2024-09-09 25.59 25.59 25.59 25.59 0.0M
2024-09-06 25.65 25.65 25.33 25.33 0.0M
2024-09-05 25.78 25.78 25.70 25.70 0.0M
2024-09-04 25.62 25.87 25.62 25.78 0.0M
2024-09-03 25.98 25.98 25.82 25.82 0.0M
2024-08-30 26.20 26.20 26.20 26.20 0.0M
2024-08-29 26.05 26.05 26.05 26.05 0.0M
2024-08-28 26.03 26.03 26.03 26.03 0.0M
2024-08-27 26.11 26.11 26.11 26.11 0.0M
2024-08-26 26.06 26.06 26.06 26.06 0.0M
2024-08-23 26.02 26.11 26.02 26.09 0.0M
2024-08-22 26.07 26.07 25.88 25.90 0.0M
2024-08-21 26.10 26.10 25.92 26.00 0.0M
2024-08-20 26.03 26.03 25.99 25.99 0.0M
2024-08-19 25.90 26.01 25.90 26.01 0.0M
2024-08-16 25.81 25.81 25.81 25.81 0.0M
2024-08-15 25.75 25.75 25.75 25.75 0.0M
2024-08-14 25.56 25.56 25.31 25.45 0.0M
2024-08-13 25.20 25.33 25.20 25.32 0.0M
2024-08-12 25.13 25.13 24.90 24.95 0.0M
2024-08-09 24.89 24.96 24.89 24.94 0.0M
2024-08-08 24.73 24.82 24.71 24.80 0.0M
2024-08-07 24.29 24.41 24.27 24.27 0.0M
2024-08-06 24.26 24.53 24.19 24.44 0.0M
2024-08-05 23.98 24.34 23.68 24.20 0.0M
2024-08-02 25.00 25.00 24.73 24.93 0.0M
2024-08-01 25.78 25.78 25.25 25.35 0.0M
2024-07-31 25.56 25.68 25.56 25.68 0.0M
2024-07-30 25.42 25.42 25.23 25.33 0.0M
2024-07-29 25.46 25.48 25.43 25.43 0.0M
2024-07-26 25.48 25.48 25.40 25.40 0.0M
2024-07-25 25.30 25.50 25.16 25.16 0.0M
2024-07-24 25.47 25.47 25.22 25.22 0.0M
2024-07-23 25.78 25.79 25.77 25.77 0.0M
2024-07-22 25.68 25.78 25.64 25.74 0.0M
2024-07-19 25.55 25.57 25.51 25.51 0.0M
2024-07-18 25.71 25.73 25.68 25.69 0.0M
2024-07-17 26.12 26.12 25.81 25.81 0.0M
2024-07-16 26.34 26.34 25.92 25.99 0.0M
2024-07-15 26.28 26.28 25.90 25.90 0.0M
2024-07-12 25.85 25.89 25.85 25.86 0.0M
2024-07-11 25.81 25.81 25.80 25.80 0.0M
2024-07-10 25.82 25.85 25.80 25.85 0.0M
2024-07-09 25.77 25.82 25.75 25.75 0.0M
2024-07-08 25.75 25.78 25.73 25.78 0.0M
2024-07-05 25.72 25.72 25.71 25.71 0.0M
2024-07-03 25.65 25.66 25.65 25.66 0.0M
2024-07-02 25.53 25.59 25.50 25.57 0.0M
2024-07-01 25.46 25.53 25.46 25.53 0.0M
2024-06-28 25.61 25.61 25.45 25.45 0.0M
2024-06-27 25.48 25.48 25.46 25.46 0.0M
2024-06-26 25.40 25.42 25.38 25.42 0.0M
2024-06-25 25.35 25.38 25.33 25.37 0.0M
2024-06-24 25.34 25.39 25.30 25.30 0.0M
2024-06-21 25.38 25.38 25.38 25.38 0.0M
2024-06-20 25.78 25.80 25.78 25.80 0.0M
2024-06-18 25.81 25.81 25.81 25.81 0.0M
2024-06-17 26.00 26.00 25.70 25.80 0.0M
2024-06-14 25.74 25.75 25.74 25.75 0.0M
2024-06-13 25.67 25.72 25.67 25.72 0.0M
2024-06-12 25.71 25.71 25.69 25.69 0.0M
2024-06-11 25.57 25.57 25.57 25.57 0.0M
2024-06-10 25.48 25.56 25.48 25.55 0.0M
2024-06-07 25.51 25.51 25.46 25.46 0.0M
2024-06-06 25.51 25.51 25.48 25.48 0.0M
2024-06-05 25.43 25.46 25.43 25.46 0.0M
2024-06-04 25.38 25.38 25.20 25.25 0.0M
2024-06-03 25.21 25.21 25.21 25.21 0.0M
2024-05-31 25.09 25.18 24.94 25.18 0.0M
2024-05-30 25.09 25.09 25.04 25.04 0.0M
2024-05-29 25.14 25.14 25.14 25.14 0.0M
2024-05-28 25.22 25.24 25.19 25.24 0.0M
2024-05-24 25.25 25.25 25.23 25.23 0.0M
2024-05-23 25.26 25.27 25.15 25.17 0.0M
2024-05-22 25.20 25.20 25.18 25.18 0.0M
2024-05-21 25.23 25.23 25.20 25.22 0.0M
2024-05-20 25.25 25.25 25.21 25.21 0.0M
2024-05-17 25.35 25.35 25.17 25.17 0.0M
2024-05-16 25.22 25.22 25.16 25.17 0.0M
2024-05-15 25.20 25.25 25.17 25.21 0.0M
2024-05-14 25.10 25.13 25.09 25.12 0.0M
2024-05-13 25.06 25.07 25.06 25.07 0.0M
2024-05-10 25.05 25.05 25.05 25.05 0.0M
2024-05-09 25.01 25.01 25.01 25.01 0.0M
2024-05-08 24.93 24.94 24.93 24.94 0.0M
2024-05-07 24.88 24.92 24.87 24.92 0.0M
2024-05-06 24.95 24.95 24.83 24.89 0.0M
2024-05-03 24.66 24.74 24.66 24.74 0.0M
2024-05-02 24.50 24.50 24.50 24.50 0.0M
2024-05-01 24.31 24.60 24.29 24.30 0.0M
2024-04-30 24.50 24.50 24.33 24.33 0.0M
2024-04-29 24.63 24.66 24.62 24.64 0.0M
2024-04-26 24.56 24.66 24.56 24.63 0.0M
2024-04-25 24.15 24.36 24.15 24.36 0.0M
2024-04-24 24.44 24.48 24.44 24.48 0.0M
2024-04-23 24.44 24.53 24.44 24.49 0.0M
2024-04-22 24.15 24.40 24.12 24.26 0.0M
2024-04-19 24.10 24.10 24.06 24.06 0.0M
2024-04-18 24.30 24.31 24.25 24.25 0.0M
2024-04-17 24.50 24.50 24.30 24.31 0.0M
2024-04-16 24.42 24.50 24.42 24.48 0.0M
2024-04-15 25.03 25.03 24.43 24.47 0.0M
2024-04-12 24.78 24.78 24.64 24.68 0.0M
2024-04-11 24.85 24.98 24.73 24.95 0.2M