Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	46.86	46.92	46.83	46.84	58,087	-0.06(-0.13%)
Oct 28, 2021	46.95	46.95	46.81	46.89	76,232	+0.09(+0.20%)
Oct 27, 2021	46.95	46.93	46.80	46.80	30,780	+0.00(+0.00%)
Oct 26, 2021	46.89			46.80	23,698	+0.01(+0.03%)
Oct 25, 2021	46.74	46.84	46.74	46.79	30,635	+0.05(+0.11%)
Oct 22, 2021	46.79	46.92	46.73	46.73	65,385	-0.24(-0.52%)
Oct 21, 2021	47.08	47.08	46.84	46.98	37,955	+0.00(+0.00%)
Oct 20, 2021	47.03	47.03	46.94	46.98	32,466	+0.02(+0.04%)
Oct 19, 2021	46.90	46.97	46.90	46.96	20,307	+0.05(+0.11%)
Oct 18, 2021	46.92	46.94	46.85	46.91	28,193	-0.09(-0.19%)
Oct 15, 2021	47.00	47.00	46.92	46.99	29,963	+0.03(+0.05%)
Oct 14, 2021	46.82	47.00	46.77	46.97	64,297	+0.27(+0.58%)
Oct 13, 2021	46.83	46.83	46.63	46.70	30,695	+0.02(+0.04%)
Oct 12, 2021	46.71	46.77	46.64	46.68	17,575	+0.13(+0.27%)
Oct 11, 2021	46.67	46.79	46.56	46.56	35,728	-0.11(-0.23%)
Oct 08, 2021	46.89	46.89	46.67	46.67	28,610	-0.29(-0.63%)
Oct 07, 2021	46.98	46.98	46.83	46.96	82,316	+0.19(+0.41%)
Oct 06, 2021	46.75	46.83	46.63	46.77	36,032	-0.09(-0.20%)
Oct 05, 2021	46.95	46.95	46.86	46.86	32,669	-0.03(-0.05%)
Oct 04, 2021	46.94	47.03	46.83	46.89	45,615	-0.08(-0.18%)
Oct 01, 2021	46.96	47.10	46.88	46.97	141,935	+0.05(+0.11%)
Sep 30, 2021	47.02	47.05	46.79	46.92	21,333	-0.01(-0.02%)
Sep 29, 2021	46.88	47.06	46.80	46.93	16,056	+0.13(+0.27%)
Sep 28, 2021	47.13	47.13	46.79	46.80	53,050	-0.30(-0.64%)
Sep 27, 2021	47.16	47.19	47.09	47.10	26,699	-0.06(-0.12%)
Sep 24, 2021	47.22	47.26	47.14	47.16	34,798	-0.06(-0.12%)
Sep 23, 2021	47.31	47.31	47.16	47.22	19,690	+0.08(+0.16%)
Sep 22, 2021	47.11	47.32	47.11	47.15	30,459	+0.01(+0.02%)
Sep 21, 2021	47.19	47.21	47.09	47.14	31,153	+0.03(+0.05%)
Sep 20, 2021	47.00	47.11	46.97	47.11	52,839	-0.08(-0.18%)
Sep 17, 2021	47.26	47.30	47.18	47.20	36,056	-0.04(-0.09%)
Sep 16, 2021	47.41	47.41	47.19	47.24	22,642	-0.04(-0.08%)
Sep 15, 2021	47.26	47.30	47.23	47.28	56,594	+0.09(+0.20%)
Sep 14, 2021	47.25	47.26	47.14	47.18	29,073	+0.04(+0.08%)
Sep 13, 2021	47.21	47.21	47.10	47.15	32,039	+0.05(+0.12%)
Sep 10, 2021	47.22	47.25	47.05	47.09	38,479	-0.03(-0.07%)
Sep 09, 2021	47.10	47.18	47.05	47.12	22,846	-0.01(-0.01%)
Sep 08, 2021	47.14	47.14	46.97	47.13	43,612	+0.14(+0.30%)
Sep 07, 2021	47.16	47.16	46.99	46.99	49,609	-0.08(-0.16%)
Sep 03, 2021	47.12	47.12	47.05	47.06	34,933	-0.04(-0.09%)
Sep 02, 2021	47.10	47.12	47.03	47.10	150,989	+0.02(+0.04%)
Sep 01, 2021	47.10	46.97	47.02	47.09	24,792	+0.12(+0.25%)
Aug 31, 2021	46.91	47.00	46.90	46.97	39,830	+0.02(+0.04%)
Aug 30, 2021	46.97	46.97	46.89	46.95	45,043	+0.06(+0.12%)
Aug 27, 2021	46.85	46.96	46.83	46.90	23,818	+0.12(+0.26%)
Aug 26, 2021	46.78	46.87	46.74	46.78	51,396	-0.03(-0.05%)
Aug 25, 2021	46.77	46.83	46.70	46.80	36,002	+0.04(+0.08%)
Aug 24, 2021	46.59	46.77	46.59	46.76	32,790	+0.14(+0.30%)
Aug 23, 2021	46.68	46.68	46.54	46.63	42,492	+0.17(+0.36%)
Aug 20, 2021	46.53	46.60	46.44	46.46	90,368	-0.04(-0.08%)
Aug 19, 2021	46.37	46.52	46.36	46.50	29,473	+0.03(+0.06%)
Aug 18, 2021	46.58	46.61	46.44	46.47	26,944	-0.10(-0.21%)
Aug 17, 2021	46.53	46.62	46.53	46.56	25,628	-0.05(-0.12%)
Aug 16, 2021	46.78	46.78	46.58	46.62	32,914	-0.08(-0.16%)
Aug 13, 2021	46.69	46.72	46.60	46.69	24,036	+0.13(+0.29%)
Aug 12, 2021	46.56	46.60	46.52	46.56	40,067	-0.01(-0.02%)
Aug 11, 2021	46.33	46.60	46.33	46.57	62,968	+0.07(+0.15%)
Aug 10, 2021	46.55	46.57	46.48	46.50	30,545	+0.01(+0.03%)
Aug 09, 2021	46.73	46.73	46.48	46.48	41,860	-0.15(-0.32%)
Aug 06, 2021	46.69	46.74	46.61	46.63	42,737	-0.02(-0.04%)
Aug 05, 2021	46.61	46.69	46.57	46.65	36,233	+0.04(+0.09%)
Aug 04, 2021	46.57	46.70	46.55	46.61	24,941	-0.13(-0.27%)
Aug 03, 2021	46.67	46.73	46.64	46.73	26,094	+0.04(+0.08%)