Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	40.23	40.25	40.17	40.21	17,271	-0.02(-0.05%)
Nov 27, 2019	40.20	40.23	40.20	40.23	9,624	+0.04(+0.10%)
Nov 26, 2019	40.31	40.31	40.19	40.19	14,645	+0.02(+0.06%)
Nov 25, 2019	40.13	40.20	40.08	40.16	24,106	+0.09(+0.24%)
Nov 22, 2019	40.07	40.09	40.02	40.07	20,379	+0.01(+0.03%)
Nov 21, 2019	40.08	40.08	39.96	40.06	17,305	+0.05(+0.13%)
Nov 20, 2019	40.05	40.05	39.94	40.00	37,539	+0.02(+0.06%)
Nov 19, 2019	40.10	40.10	39.91	39.98	20,983	-0.11(-0.26%)
Nov 18, 2019	40.10	40.10	40.03	40.09	110,196	+0.07(+0.18%)
Nov 15, 2019	40.05	40.05	40.00	40.02	9,528	+0.03(+0.07%)
Nov 14, 2019	40.00	40.03	39.98	39.99	60,796	+0.03(+0.07%)
Nov 13, 2019	39.94	40.05	39.94	39.96	45,430	+0.00(+0.01%)
Nov 12, 2019	40.10	40.10	39.94	39.96	15,336	-0.08(-0.21%)
Nov 11, 2019	40.03	40.04	39.94	40.04	22,755	+0.06(+0.15%)
Nov 08, 2019	40.09	40.09	39.94	39.98	26,467	-0.07(-0.16%)
Nov 07, 2019	40.00	40.09	40.00	40.05	16,227	-0.01(-0.03%)
Nov 06, 2019	40.03	40.07	40.03	40.06	12,738	-0.01(-0.02%)
Nov 05, 2019	40.16	40.19	39.97	40.06	59,193	+0.00(+0.01%)
Nov 04, 2019	40.20	40.20	40.03	40.06	29,968	+0.05(+0.13%)
Nov 01, 2019	40.18	40.18	39.91	40.01	35,466	+0.10(+0.24%)
Oct 31, 2019	40.07	40.07	39.87	39.91	36,958	-0.09(-0.22%)
Oct 30, 2019	40.03	40.03	39.92	40.00	19,753	-0.01(-0.04%)
Oct 29, 2019	40.10	40.10	39.99	40.01	24,468	-0.10(-0.25%)
Oct 28, 2019	40.13	40.14	40.02	40.11	33,981	+0.06(+0.15%)
Oct 25, 2019	40.04	40.10	39.99	40.05	21,517	+0.08(+0.21%)
Oct 24, 2019	40.05	40.07	39.93	39.97	15,123	+0.04(+0.10%)
Oct 23, 2019	39.90	39.95	39.84	39.93	17,741	+0.06(+0.15%)
Oct 22, 2019	39.90	39.90	39.87	39.87	19,370	+0.00(+0.00%)
Oct 21, 2019	39.90	39.90	39.83	39.87	13,303	+0.02(+0.05%)
Oct 18, 2019	39.87	39.89	39.81	39.85	20,321	-0.04(-0.10%)
Oct 17, 2019	39.90	39.90	39.83	39.90	37,170	+0.06(+0.15%)
Oct 16, 2019	39.85	39.88	39.79	39.84	14,601	+0.04(+0.11%)
Oct 15, 2019	39.69	39.90	39.69	39.79	25,014	+0.15(+0.37%)
Oct 14, 2019	39.53	39.68	39.53	39.65	14,943	-0.01(-0.03%)
Oct 11, 2019	39.56	39.66	39.56	39.66	8,766	+0.17(+0.43%)
Oct 10, 2019	39.45	39.55	39.45	39.49	3,417	-0.02(-0.06%)
Oct 09, 2019	39.68	39.68	39.50	39.51	4,175	+0.02(+0.06%)
Oct 08, 2019	39.68	39.68	39.49	39.49	14,334	-0.11(-0.28%)
Oct 07, 2019	39.45	39.61	39.45	39.60	8,193	+0.07(+0.18%)
Oct 04, 2019	39.52	39.54	39.49	39.53	7,172	+0.04(+0.10%)
Oct 03, 2019	39.62	39.62	39.28	39.49	12,025	+0.08(+0.20%)
Oct 02, 2019	39.62	39.63	39.38	39.41	34,841	-0.22(-0.55%)
Oct 01, 2019	39.68	39.75	39.60	39.62	9,215	-0.05(-0.12%)
Sep 30, 2019	39.73	39.75	39.62	39.67	14,273	+0.05(+0.13%)
Sep 27, 2019	39.89	39.89	39.60	39.62	21,782	-0.08(-0.19%)
Sep 26, 2019	39.87	39.87	39.64	39.70	9,921	-0.05(-0.13%)
Sep 25, 2019	39.63	39.75	39.63	39.75	15,687	+0.03(+0.09%)
Sep 24, 2019	39.92	39.92	39.60	39.71	17,449	-0.08(-0.19%)
Sep 23, 2019	39.90	39.90	39.75	39.79	30,423	-0.00(-0.01%)
Sep 20, 2019	39.90	39.90	39.70	39.79	16,664	+0.10(+0.26%)
Sep 19, 2019	39.80	39.80	39.65	39.69	13,962	-0.00(-0.01%)
Sep 18, 2019	39.57	39.73	39.57	39.69	25,030	+0.04(+0.11%)
Sep 17, 2019	39.54	39.66	39.54	39.65	14,354	+0.04(+0.10%)
Sep 16, 2019	39.83	39.83	39.57	39.61	26,090	+0.04(+0.09%)
Sep 13, 2019	39.64	39.64	39.53	39.57	17,331	-0.01(-0.01%)
Sep 12, 2019	39.80	39.80	39.57	39.58	59,962	-0.07(-0.17%)
Sep 11, 2019	40.18	40.18	39.64	39.64	40,320	-0.03(-0.09%)
Sep 10, 2019	39.68	39.72	39.63	39.68	14,145	+0.06(+0.16%)
Sep 09, 2019	39.73	39.73	39.54	39.61	14,610	+0.08(+0.19%)
Sep 06, 2019	39.59	39.59	39.48	39.54	8,532	-0.05(-0.14%)
Sep 05, 2019	39.83	39.83	39.51	39.59	43,334	+0.12(+0.31%)
Sep 04, 2019	39.35	39.58	39.35	39.47	17,727	+0.11(+0.29%)