Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	35.61	35.65	35.60	35.65	1,819	+0.13(+0.36%)
Oct 30, 2018	35.59	35.59	35.39	35.52	4,784	+0.05(+0.15%)
Oct 29, 2018	35.66	35.67	35.47	35.47	17,886	-0.09(-0.24%)
Oct 26, 2018	35.59	35.61	35.52	35.55	2,788	-0.04(-0.12%)
Oct 25, 2018	35.93	35.93	35.57	35.59	1,284	-0.06(-0.17%)
Oct 24, 2018	35.61	35.80	35.55	35.65	6,074	-0.06(-0.17%)
Oct 23, 2018	36.46	36.46	35.56	35.71	8,524	-0.08(-0.23%)
Oct 22, 2018	35.82	35.83	35.69	35.80	7,471	+0.12(+0.34%)
Oct 19, 2018	35.80	36.39	35.60	35.67	6,274	+0.07(+0.20%)
Oct 18, 2018	35.84	35.84	35.56	35.60	4,457	-0.39(-1.09%)
Oct 17, 2018	35.98	36.13	35.83	36.00	9,352	+0.13(+0.35%)
Oct 16, 2018	35.96	36.30	35.80	35.87	26,977	+0.07(+0.21%)
Oct 15, 2018	35.86	35.86	35.66	35.79	9,096	-0.04(-0.11%)
Oct 12, 2018	35.84	35.84	35.65	35.83	5,158	+0.24(+0.69%)
Oct 11, 2018	35.60	35.64	35.53	35.59	2,716	-0.02(-0.06%)
Oct 10, 2018	35.89	35.89	35.61	35.61	32,572	-0.24(-0.68%)
Oct 09, 2018	35.94	35.94	35.84	35.85	14,680	+0.01(+0.04%)
Oct 08, 2018	35.91	35.91	35.84	35.84	12,686	-0.06(-0.16%)
Oct 05, 2018	36.09	36.09	35.79	35.90	21,192	-0.20(-0.55%)
Oct 04, 2018	36.19	36.19	36.05	36.10	13,362	-0.02(-0.07%)
Oct 03, 2018	36.25	36.30	36.12	36.12	35,847	-0.03(-0.08%)
Oct 02, 2018	36.22	36.22	36.14	36.15	11,469	+0.03(+0.07%)
Oct 01, 2018	36.22	36.22	36.07	36.12	10,489	+0.04(+0.12%)
Sep 28, 2018	36.05	36.13	35.93	36.08	17,567	+0.11(+0.32%)
Sep 27, 2018	35.96	36.00	35.96	35.96	6,309	-0.06(-0.18%)
Sep 26, 2018	36.09	36.09	36.03	36.03	3,958	+0.07(+0.20%)
Sep 25, 2018	36.00	36.03	35.95	35.95	4,821	-0.05(-0.13%)
Sep 24, 2018	36.04	36.04	36.00	36.00	23,372	+0.01(+0.03%)
Sep 21, 2018	36.06	36.06	35.95	35.99	5,181	+0.04(+0.10%)
Sep 20, 2018	36.05	36.05	35.95	35.95	5,216	-0.10(-0.28%)
Sep 19, 2018	36.05	36.06	36.01	36.05	14,736	+0.10(+0.27%)
Sep 18, 2018	36.03	36.05	35.96	35.96	7,614	-0.02(-0.07%)
Sep 17, 2018	36.13	36.13	35.93	35.98	12,065	+0.04(+0.10%)
Sep 14, 2018	35.98	35.98	35.93	35.95	4,481	-0.01(-0.03%)
Sep 13, 2018	35.93	35.96	35.88	35.96	8,301	+0.06(+0.18%)
Sep 12, 2018	36.02	36.07	35.89	35.89	4,657	+0.01(+0.03%)
Sep 11, 2018	35.88	35.94	35.88	35.88	12,795	-0.06(-0.18%)
Sep 10, 2018	35.91	35.96	35.89	35.95	4,800	-0.01(-0.03%)
Sep 07, 2018	35.82	35.96	35.78	35.96	3,501	+0.08(+0.21%)
Sep 06, 2018	35.93	35.93	35.84	35.88	4,332	+0.01(+0.04%)
Sep 05, 2018	35.90	35.93	35.86	35.87	5,374	-0.07(-0.19%)
Sep 04, 2018	36.05	36.05	35.93	35.94	7,965	-0.02(-0.05%)
Aug 31, 2018		35.95	35.95	35.95	0	+0.00(+0.00%)
Aug 30, 2018	36.06	36.06	35.93	35.95	12,890	+0.03(+0.08%)
Aug 29, 2018	36.03	36.03	35.91	35.93	9,507	-0.07(-0.19%)
Aug 28, 2018	36.13	36.13	35.94	35.99	2,659	+0.03(+0.08%)
Aug 27, 2018	36.07	36.12	35.95	35.97	18,510	+0.12(+0.34%)
Aug 24, 2018	35.83	36.03	35.77	35.85	5,204	-0.01(-0.02%)
Aug 23, 2018	36.02	36.02	35.84	35.85	3,176	-0.07(-0.19%)
Aug 22, 2018	35.94	35.97	35.88	35.92	5,525	+0.06(+0.16%)
Aug 21, 2018	35.99	35.99	35.82	35.86	5,713	-0.10(-0.26%)
Aug 20, 2018	35.94	35.96	35.82	35.96	11,403	+0.21(+0.58%)
Aug 17, 2018	35.75	35.78	35.74	35.75	33,617	-0.00(-0.01%)
Aug 16, 2018	35.83	35.83	35.74	35.76	2,894	-0.03(-0.09%)
Aug 15, 2018	35.83	35.83	35.77	35.79	13,731	+0.03(+0.08%)
Aug 14, 2018	35.77	35.86	35.76	35.76	11,909	-0.01(-0.03%)
Aug 13, 2018	35.87	35.87	35.77	35.77	5,821	-0.07(-0.21%)
Aug 10, 2018	35.82	35.85	35.82	35.85	2,531	+0.00(+0.00%)
Aug 09, 2018	35.89	35.89	35.85	35.85	2,873	+0.09(+0.25%)
Aug 08, 2018	35.80	35.80	35.73	35.76	4,238	-0.00(-0.01%)
Aug 07, 2018	35.77	35.77	35.76	35.76	1,827	+0.04(+0.11%)
Aug 06, 2018	35.97	35.97	35.70	35.72	8,917	+0.07(+0.19%)
Aug 03, 2018	35.78	35.80	35.65	35.65	9,846	+0.04(+0.12%)
Aug 02, 2018	35.62	35.62	35.55	35.61	8,326	-0.01(-0.02%)
Aug 01, 2018	35.65	35.69	35.62	35.62	2,993	-0.01(-0.02%)
Jul 31, 2018	35.70	35.70	35.63	35.63	15,877	+0.07(+0.21%)
Jul 30, 2018	35.55	35.55	35.55	35.55	5,326	+0.00(+0.01%)
Jul 27, 2018	35.55	35.56	35.54	35.55	6,470	+0.08(+0.23%)
Jul 26, 2018	35.47	35.50	35.45	35.46	1,722	+0.01(+0.03%)
Jul 25, 2018	35.47	35.47	35.45	35.45	5,730	-0.04(-0.10%)
Jul 24, 2018	35.54	35.54	35.44	35.49	3,335	+0.15(+0.42%)
Jul 23, 2018	35.31	35.34	35.31	35.34	989	-0.04(-0.12%)
Jul 20, 2018	35.36	35.38	35.35	35.38	1,021	-0.04(-0.10%)
Jul 19, 2018	35.42	35.42	35.42	35.42	867	-0.01(-0.04%)
Jul 18, 2018	35.42	35.43	35.41	35.43	9,018	+0.11(+0.32%)
Jul 17, 2018	35.32	35.32	35.31	35.32	857	-0.06(-0.16%)
Jul 16, 2018	35.37	35.37	35.37	35.37	385	+0.00(+0.00%)
Jul 13, 2018	35.33	35.37	35.33	35.37	1,739	+0.04(+0.10%)
Jul 12, 2018	35.40	35.45	35.31	35.34	2,533	-0.04(-0.12%)
Jul 11, 2018	35.45	35.45	35.38	35.38	5,268	+0.11(+0.32%)
Jul 10, 2018	35.27	35.27	35.27	35.27	780	+0.04(+0.10%)
Jul 09, 2018		35.23	35.23	35.23	15,225	+0.00(+0.00%)
Jul 06, 2018	35.21	35.27	35.06	35.23	15,078	+0.03(+0.08%)
Jul 05, 2018	35.23	35.26	35.16	35.21	14,524	+0.01(+0.04%)
Jul 03, 2018		35.19	35.19	35.19	0	-0.04(-0.12%)
Jul 02, 2018	35.38	35.38	35.23	35.23	2,611	-0.14(-0.40%)
Jun 29, 2018	35.23	35.38	35.23	35.37	5,824	+0.25(+0.73%)
Jun 28, 2018	35.39	35.39	35.04	35.12	7,264	-0.34(-0.96%)
Jun 27, 2018	35.49	35.50	35.45	35.46	17,275	+0.04(+0.10%)
Jun 26, 2018	35.42	35.42	35.42	35.42	355	+0.04(+0.12%)
Jun 25, 2018	35.39	35.40	35.38	35.38	940	-0.06(-0.16%)
Jun 22, 2018	35.35	35.44	35.35	35.44	3,340	+0.00(+0.00%)
Jun 21, 2018	35.42	35.44	35.42	35.44	456	+0.07(+0.20%)
Jun 20, 2018	35.36	35.37	35.34	35.37	1,022	-0.09(-0.26%)
Jun 19, 2018	35.43	35.46	35.41	35.46	1,354	+0.13(+0.38%)
Jun 18, 2018	35.84	35.84	35.32	35.32	1,048	-0.19(-0.54%)
Jun 15, 2018		35.51	35.49	35.51	664	+0.03(+0.08%)