Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.01	43.33	43.01	43.32	29,565	+0.31(+0.72%)
Jan 30, 2023	43.09	43.19	43.01	43.01	29,918	-0.24(-0.55%)
Jan 27, 2023	43.29	43.39	43.24	43.25	19,484	-0.05(-0.12%)
Jan 26, 2023	43.17	43.38	43.17	43.30	28,055	+0.13(+0.30%)
Jan 25, 2023	43.06	43.29	43.06	43.18	17,405	-0.02(-0.04%)
Jan 24, 2023	43.16	43.26	43.06	43.19	23,460	-0.00(-0.01%)
Jan 23, 2023	43.08	43.31	43.08	43.20	49,954	+0.12(+0.29%)
Jan 20, 2023	43.22	43.22	42.97	43.08	16,298	-0.01(-0.02%)
Jan 19, 2023	43.19	43.26	43.08	43.08	37,164	-0.28(-0.65%)
Jan 18, 2023	43.52	43.64	43.33	43.37	34,117	+0.06(+0.14%)
Jan 17, 2023	43.38	43.38	43.18	43.30	57,996	-0.18(-0.42%)
Jan 13, 2023	43.25	43.50	43.22	43.49	52,068	+0.12(+0.27%)
Jan 12, 2023	43.29	43.46	43.16	43.37	24,455	+0.16(+0.38%)
Jan 11, 2023	42.98	43.20	42.98	43.20	42,308	+0.24(+0.55%)
Jan 10, 2023	43.07	43.08	42.90	42.97	17,519	-0.08(-0.19%)
Jan 09, 2023	42.84	43.12	42.84	43.05	56,953	+0.19(+0.45%)
Jan 06, 2023	42.48	42.96	42.48	42.86	92,321	+0.49(+1.16%)
Jan 05, 2023	42.35	42.36	42.23	42.36	29,725	-0.08(-0.19%)
Jan 04, 2023	42.27	42.45	42.12	42.45	21,553	+0.42(+1.01%)
Jan 03, 2023	41.99	42.25	41.94	42.02	34,248	+0.08(+0.19%)
Dec 30, 2022	41.77	41.97	41.77	41.94	37,496	+0.01(+0.01%)
Dec 29, 2022	41.66	41.94	41.58	41.94	27,044	+0.52(+1.26%)
Dec 28, 2022	41.84	42.04	41.42	41.42	41,090	-0.45(-1.08%)
Dec 27, 2022	42.31	42.31	41.87	41.87	44,321	-0.40(-0.94%)
Dec 23, 2022	42.21	42.29	42.09	42.27	23,252	+0.05(+0.11%)
Dec 22, 2022	42.22	42.43	42.10	42.22	50,408	-0.23(-0.54%)
Dec 21, 2022	42.25	42.53	42.25	42.45	41,173	+0.28(+0.66%)
Dec 20, 2022	41.97	42.28	41.97	42.18	121,187	-0.02(-0.04%)
Dec 19, 2022	42.19	42.34	42.15	42.19	34,158	-0.14(-0.32%)
Dec 16, 2022	42.37	42.46	42.29	42.33	23,546	-0.20(-0.47%)
Dec 15, 2022	42.65	42.65	42.41	42.53	52,942	-0.13(-0.30%)
Dec 14, 2022	42.92	43.03	42.53	42.66	25,407	-0.22(-0.51%)
Dec 13, 2022	42.67	43.17	42.67	42.87	24,359	+0.42(+0.98%)
Dec 12, 2022	42.51	42.51	42.34	42.46	19,602	+0.08(+0.19%)
Dec 09, 2022	42.20	42.47	42.19	42.38	25,301	+0.05(+0.11%)
Dec 08, 2022	42.34	42.38	42.22	42.33	24,176	+0.04(+0.09%)
Dec 07, 2022	42.13	42.29	42.13	42.29	15,138	+0.30(+0.71%)
Dec 06, 2022	42.15	42.29	41.99	41.99	16,761	-0.24(-0.56%)
Dec 05, 2022	42.33	42.39	42.07	42.23	29,942	-0.25(-0.60%)
Dec 02, 2022	42.18	42.53	42.12	42.48	38,480	-0.04(-0.10%)
Dec 01, 2022	42.46	42.54	42.36	42.53	27,919	+0.31(+0.72%)
Nov 30, 2022	41.80	42.33	41.74	42.22	28,349	+0.42(+1.00%)
Nov 29, 2022	41.79	41.86	41.64	41.80	22,810	+0.08(+0.19%)
Nov 28, 2022	41.92	42.01	41.67	41.73	23,558	-0.38(-0.89%)
Nov 25, 2022	42.12	42.15	42.01	42.10	17,497	-0.07(-0.16%)
Nov 23, 2022	41.92	42.24	41.92	42.17	23,518	+0.22(+0.52%)
Nov 22, 2022	41.80	41.99	41.73	41.95	17,926	+0.27(+0.65%)
Nov 21, 2022	41.65	41.72	41.57	41.68	16,444	+0.01(+0.02%)
Nov 18, 2022	41.72	41.72	41.56	41.67	12,452	+0.09(+0.21%)
Nov 17, 2022	41.55	41.64	41.38	41.59	23,586	-0.17(-0.40%)
Nov 16, 2022	41.85	41.85	41.71	41.75	36,583	-0.06(-0.15%)
Nov 15, 2022	41.82	41.83	41.64	41.82	39,969	+0.36(+0.87%)
Nov 14, 2022	41.64	41.64	41.45	41.46	41,684	-0.32(-0.76%)
Nov 11, 2022	41.63	41.78	41.44	41.77	29,650	+0.15(+0.37%)
Nov 10, 2022	41.21	41.66	41.19	41.62	27,423	+1.20(+2.97%)
Nov 09, 2022	40.73	40.79	40.34	40.42	18,993	-0.39(-0.95%)
Nov 08, 2022	40.78	41.00	40.77	40.81	15,206	-0.06(-0.15%)
Nov 07, 2022	40.82	40.92	40.74	40.87	13,942	+0.13(+0.31%)
Nov 04, 2022	40.82	40.93	40.58	40.74	14,094	+0.12(+0.29%)
Nov 03, 2022	40.46	40.67	40.38	40.63	20,922	-0.21(-0.51%)
Nov 02, 2022	41.20	41.52	40.76	40.83	75,813	-0.31(-0.76%)