MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FHEQ — Fidelity Hedged Equity ETF
Cboe BZXFidelity Hedged Equity ETF
$33.78
+0.15(+0.43%)
- O
- 33.88
- H
- 33.91
- L
- 33.73
- V
- 59.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.78
Period Return+32.54%
Period High$34.60
Period Low$25.34
Avg Daily Volume112.8K
Total Trading Days365
FHEQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.88 | $33.91 | $33.73 | $33.78 | +$0.15 | +0.43% | 59,365 | $33.79 | $33.73 $33.91 |
| Oct 1, 2026 | $33.73 | $33.73 | $33.47 | $33.63 | $-0.03 | -0.09% | 129,145 | $33.58 | $33.47 $33.73 |
| Sep 30, 2026 | $33.68 | $33.85 | $33.64 | $33.66 | +$0.04 | +0.13% | 165,249 | $33.73 | $33.64 $33.85 |
| Sep 29, 2026 | $33.75 | $33.75 | $33.55 | $33.62 | $-0.11 | -0.34% | 31,668 | $33.63 | $33.55 $33.75 |
| Sep 28, 2026 | $33.63 | $33.93 | $33.63 | $33.73 | $-0.21 | -0.62% | 65,401 | $33.75 | $33.63 $33.93 |
| Sep 25, 2026 | $33.80 | $33.95 | $33.71 | $33.94 | +$0.15 | +0.44% | 82,163 | $33.85 | $33.71 $33.95 |
| Sep 24, 2026 | $33.65 | $33.82 | $33.63 | $33.79 | +$0.01 | +0.03% | 64,644 | $33.75 | $33.63 $33.82 |
| Sep 23, 2026 | $33.89 | $34.00 | $33.72 | $33.78 | $-0.25 | -0.72% | 139,937 | $33.81 | $33.72 $34.00 |
| Sep 22, 2026 | $34.11 | $34.11 | $33.94 | $34.03 | $-0.09 | -0.25% | 65,769 | $34.01 | $33.94 $34.11 |
| Sep 21, 2026 | $33.85 | $34.15 | $33.82 | $34.11 | +$0.43 | +1.28% | 47,185 | $34.03 | $33.82 $34.15 |
| Sep 18, 2026 | $33.82 | $33.82 | $33.49 | $33.68 | $-0.05 | -0.15% | 52,314 | $33.60 | $33.49 $33.82 |
| Sep 17, 2026 | $33.55 | $33.77 | $33.55 | $33.73 | +$0.26 | +0.76% | 61,205 | $33.74 | $33.55 $33.77 |
| Sep 16, 2026 | $33.53 | $33.71 | $33.35 | $33.48 | $-0.15 | -0.43% | 165,710 | $33.45 | $33.35 $33.71 |
| Sep 15, 2026 | $33.84 | $33.84 | $33.54 | $33.62 | $-0.07 | -0.21% | 59,983 | $33.60 | $33.54 $33.84 |
| Sep 14, 2026 | $33.57 | $33.85 | $33.57 | $33.69 | $-0.24 | -0.71% | 57,086 | $33.75 | $33.57 $33.85 |
| Sep 11, 2026 | $33.93 | $34.01 | $33.91 | $33.93 | +$0.18 | +0.53% | 118,938 | $33.95 | $33.91 $34.01 |
| Sep 10, 2026 | $33.80 | $33.84 | $33.66 | $33.75 | $-0.11 | -0.32% | 86,272 | $33.73 | $33.66 $33.84 |
| Sep 9, 2026 | $33.84 | $33.93 | $33.81 | $33.86 | $-0.13 | -0.38% | 61,878 | $33.88 | $33.81 $33.93 |
| Sep 8, 2026 | $34.01 | $34.08 | $33.97 | $33.99 | $-0.21 | -0.61% | 47,819 | $34.02 | $33.97 $34.08 |
| Sep 4, 2026 | $34.32 | $34.32 | $34.12 | $34.20 | $-0.09 | -0.26% | 51,749 | $34.17 | $34.12 $34.32 |
| Sep 3, 2026 | $33.98 | $34.34 | $33.98 | $34.29 | +$0.28 | +0.82% | 97,593 | $34.22 | $33.98 $34.34 |
| Sep 2, 2026 | $33.91 | $34.05 | $33.90 | $34.01 | +$0.17 | +0.50% | 60,406 | $33.98 | $33.90 $34.05 |
| Sep 1, 2026 | $33.69 | $33.94 | $33.69 | $33.84 | $-0.20 | -0.59% | 69,085 | $33.86 | $33.69 $33.94 |
| Aug 31, 2026 | $34.10 | $34.10 | $33.88 | $34.04 | $-0.11 | -0.32% | 129,953 | $33.97 | $33.88 $34.10 |
| Aug 28, 2026 | $34.32 | $34.35 | $34.08 | $34.15 | +$0.04 | +0.10% | 164,681 | $34.25 | $34.08 $34.35 |
| Aug 27, 2026 | $34.12 | $34.53 | $33.94 | $34.12 | +$0.15 | +0.43% | 113,861 | $34.09 | $33.94 $34.53 |
| Aug 26, 2026 | $34.00 | $34.06 | $33.86 | $33.97 | +$0.04 | +0.12% | 94,523 | $33.98 | $33.86 $34.06 |
| Aug 25, 2026 | $33.97 | $33.97 | $33.85 | $33.93 | +$0.04 | +0.12% | 57,168 | $33.90 | $33.85 $33.97 |
| Aug 24, 2026 | $33.98 | $33.98 | $33.81 | $33.89 | $-0.07 | -0.21% | 73,737 | $33.89 | $33.81 $33.98 |
| Aug 21, 2026 | $33.95 | $34.01 | $33.90 | $33.96 | +$0.12 | +0.35% | 49,899 | $33.96 | $33.90 $34.01 |