Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.19	41.19	40.92	41.02	48,702	-0.10(-0.24%)
Jan 30, 2020	41.01	41.14	40.93	41.12	13,246	+0.00(+0.00%)
Jan 29, 2020	41.19	41.19	41.08	41.12	35,803	+0.07(+0.18%)
Jan 28, 2020	41.08	41.08	40.94	41.04	14,417	+0.18(+0.45%)
Jan 27, 2020	41.24	41.26	40.41	40.86	128,485	-0.28(-0.69%)
Jan 24, 2020	41.32	41.32	41.04	41.14	35,094	-0.05(-0.11%)
Jan 23, 2020	41.27	41.27	41.16	41.19	20,999	-0.08(-0.20%)
Jan 22, 2020	41.34	41.35	41.27	41.27	45,043	-0.07(-0.18%)
Jan 21, 2020	41.31	41.38	41.28	41.34	39,918	+0.05(+0.13%)
Jan 17, 2020	41.50	41.50	41.29	41.29	31,845	-0.02(-0.06%)
Jan 16, 2020	41.29	41.31	41.24	41.31	22,425	+0.05(+0.12%)
Jan 15, 2020	41.21	41.29	41.21	41.27	24,165	+0.06(+0.14%)
Jan 14, 2020	41.28	41.28	41.21	41.21	46,196	-0.03(-0.07%)
Jan 13, 2020	41.24	41.28	41.22	41.24	20,623	+0.02(+0.06%)
Jan 10, 2020	41.21	41.23	41.21	41.21	39,253	+0.01(+0.02%)
Jan 09, 2020	41.19	41.21	41.18	41.21	33,698	+0.05(+0.11%)
Jan 08, 2020	41.20	41.20	41.16	41.16	28,075	+0.02(+0.04%)
Jan 07, 2020	41.18	41.21	41.14	41.14	45,554	-0.04(-0.09%)
Jan 06, 2020	41.22	41.22	41.16	41.18	27,906	+0.04(+0.09%)
Jan 03, 2020	41.18	41.19	41.07	41.14	30,805	+0.01(+0.02%)
Jan 02, 2020	41.04	41.22	41.04	41.14	43,673	+0.11(+0.27%)
Dec 31, 2019	40.99	41.08	40.99	41.03	15,857	-0.02(-0.06%)
Dec 30, 2019	40.88	41.93	40.88	41.05	44,832	-0.05(-0.13%)
Dec 27, 2019	41.12	41.18	40.99	41.11	33,014	+0.10(+0.25%)
Dec 26, 2019	40.94	41.09	40.94	41.00	31,629	+0.07(+0.17%)
Dec 24, 2019	41.04	41.07	40.86	40.94	30,014	-0.11(-0.26%)
Dec 23, 2019	41.10	41.10	40.95	41.04	53,609	+0.08(+0.19%)
Dec 20, 2019	41.05	41.05	40.91	40.97	54,547	-0.01(-0.03%)
Dec 19, 2019	40.99	41.04	40.92	40.98	11,096	-0.01(-0.02%)
Dec 18, 2019	40.87	41.05	40.87	40.99	25,787	+0.06(+0.15%)
Dec 17, 2019	40.94	41.00	40.90	40.93	20,985	-0.00(-0.01%)
Dec 16, 2019	40.81	40.93	40.74	40.93	22,838	+0.20(+0.49%)
Dec 13, 2019	40.65	40.77	40.64	40.73	19,835	+0.06(+0.14%)
Dec 12, 2019	40.66	40.68	40.58	40.67	18,762	+0.03(+0.07%)
Dec 11, 2019	40.68	40.68	40.61	40.64	9,376	+0.02(+0.06%)
Dec 10, 2019	40.54	40.65	40.54	40.62	17,863	+0.12(+0.30%)
Dec 09, 2019	40.41	40.52	40.41	40.50	18,645	-0.03(-0.07%)
Dec 06, 2019	40.56	40.61	40.47	40.53	21,270	+0.01(+0.03%)
Dec 05, 2019	40.55	40.55	40.41	40.51	20,583	+0.03(+0.08%)
Dec 04, 2019	40.54	40.54	40.39	40.48	45,359	+0.05(+0.11%)
Dec 03, 2019	40.49	40.49	40.35	40.44	24,584	-0.04(-0.09%)
Dec 02, 2019	40.51	40.51	40.32	40.47	35,506	+0.03(+0.08%)
Nov 29, 2019	40.46	40.48	40.40	40.44	17,173	-0.02(-0.05%)
Nov 27, 2019	40.43	40.46	40.43	40.46	9,569	+0.04(+0.10%)
Nov 26, 2019	40.54	40.54	40.42	40.42	14,561	+0.02(+0.06%)
Nov 25, 2019	40.36	40.43	40.31	40.39	23,968	+0.10(+0.24%)
Nov 22, 2019	40.30	40.32	40.25	40.30	20,263	+0.01(+0.03%)
Nov 21, 2019	40.31	40.31	40.19	40.29	17,206	+0.05(+0.13%)
Nov 20, 2019	40.28	40.28	40.17	40.23	37,325	+0.02(+0.06%)
Nov 19, 2019	40.33	40.33	40.14	40.21	20,863	-0.11(-0.26%)
Nov 18, 2019	40.33	40.33	40.26	40.32	109,568	+0.07(+0.18%)
Nov 15, 2019	40.28	40.28	40.23	40.24	9,473	+0.03(+0.07%)
Nov 14, 2019	40.23	40.26	40.21	40.22	60,450	+0.03(+0.07%)
Nov 13, 2019	40.17	40.28	40.17	40.19	45,172	+0.00(+0.01%)
Nov 12, 2019	40.33	40.33	40.17	40.19	15,249	-0.08(-0.21%)
Nov 11, 2019	40.26	40.27	40.17	40.27	22,625	+0.06(+0.15%)
Nov 08, 2019	40.32	40.32	40.17	40.21	26,316	-0.07(-0.16%)
Nov 07, 2019	40.23	40.32	40.23	40.28	16,134	-0.01(-0.03%)
Nov 06, 2019	40.26	40.30	40.26	40.29	12,666	-0.01(-0.02%)
Nov 05, 2019	40.39	40.42	40.20	40.29	58,856	+0.00(+0.01%)
Nov 04, 2019	40.43	40.43	40.26	40.29	29,798	+0.05(+0.13%)