Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.33	44.35	44.13	44.13	24,657	-0.08(-0.18%)
Nov 27, 2020	44.30	44.30	44.17	44.21	12,155	+0.04(+0.09%)
Nov 25, 2020	44.19	44.26	44.14	44.17	29,198	+0.02(+0.06%)
Nov 24, 2020	44.26	44.28	44.11	44.14	66,776	+0.02(+0.04%)
Nov 23, 2020	44.14	44.22	43.97	44.13	31,826	+0.14(+0.31%)
Nov 20, 2020	44.03	44.10	43.91	43.99	28,791	-0.09(-0.20%)
Nov 19, 2020	43.91	44.16	43.91	44.08	22,618	+0.18(+0.40%)
Nov 18, 2020	43.85	44.18	43.85	43.91	33,744	-0.17(-0.38%)
Nov 17, 2020	43.71	44.22	43.71	44.07	38,987	+0.16(+0.36%)
Nov 16, 2020	43.72	44.10	43.72	43.91	44,777	+0.14(+0.31%)
Nov 13, 2020	43.67	44.03	43.40	43.78	355,174	+0.18(+0.42%)
Nov 12, 2020	44.18	44.18	43.59	43.59	24,056	-0.29(-0.65%)
Nov 11, 2020	44.14	44.16	43.87	43.88	42,720	-0.06(-0.14%)
Nov 10, 2020	43.93	44.04	43.85	43.94	31,191	+0.02(+0.05%)
Nov 09, 2020	44.28	44.44	43.89	43.92	44,814	+0.57(+1.32%)
Nov 06, 2020	43.55	43.75	43.35	43.35	25,899	-0.21(-0.49%)
Nov 05, 2020	43.44	44.54	43.43	43.56	33,683	+0.14(+0.31%)
Nov 04, 2020	43.12	43.91	42.91	43.43	46,029	+0.30(+0.70%)
Nov 03, 2020	42.95	43.25	42.93	43.13	15,240	+0.41(+0.97%)
Nov 02, 2020	42.63	42.95	42.63	42.71	29,373	-0.08(-0.19%)
Oct 30, 2020	43.26	43.26	42.72	42.79	17,098	-0.21(-0.49%)
Oct 29, 2020	42.71	43.08	42.71	43.00	14,100	+0.22(+0.51%)
Oct 28, 2020	42.95	42.99	42.78	42.78	30,631	-0.38(-0.89%)
Oct 27, 2020	43.21	43.56	43.17	43.17	28,728	+0.05(+0.11%)
Oct 26, 2020	43.18	43.28	42.93	43.12	38,408	-0.25(-0.58%)
Oct 23, 2020	43.38	43.56	43.23	43.37	52,121	-0.26(-0.60%)
Oct 22, 2020	43.41	43.77	43.24	43.63	86,371	+0.29(+0.66%)
Oct 21, 2020	43.19	43.46	43.19	43.34	33,008	+0.15(+0.35%)
Oct 20, 2020	43.10	43.45	43.10	43.19	23,538	+0.09(+0.20%)
Oct 19, 2020	43.26	43.26	43.11	43.11	23,852	-0.13(-0.31%)
Oct 16, 2020	43.18	43.32	43.18	43.24	17,415	-0.04(-0.09%)
Oct 15, 2020	43.23	43.31	43.22	43.28	13,435	-0.06(-0.13%)
Oct 14, 2020	43.24	43.39	43.24	43.34	18,704	-0.06(-0.14%)
Oct 13, 2020	43.56	43.56	43.31	43.40	19,546	-0.12(-0.27%)
Oct 12, 2020	43.26	43.58	43.26	43.52	31,880	+0.28(+0.64%)
Oct 09, 2020	43.22	43.29	43.15	43.24	21,202	-0.05(-0.12%)
Oct 08, 2020	43.25	43.32	43.22	43.29	20,531	+0.08(+0.17%)
Oct 07, 2020	42.99	44.37	42.98	43.22	46,628	+0.42(+0.97%)
Oct 06, 2020	43.05	43.18	42.79	42.80	22,570	-0.09(-0.21%)
Oct 05, 2020	42.79	42.99	42.79	42.89	39,944	+0.12(+0.28%)
Oct 02, 2020	42.59	42.78	42.54	42.77	33,317	+0.05(+0.11%)
Oct 01, 2020	42.43	42.79	42.43	42.72	31,155	+0.18(+0.42%)
Sep 30, 2020	42.41	42.81	42.41	42.55	26,252	+0.09(+0.21%)
Sep 29, 2020	42.47	42.54	42.41	42.46	29,489	-0.02(-0.04%)
Sep 28, 2020	42.39	42.54	42.39	42.47	44,356	+0.08(+0.19%)
Sep 25, 2020	42.34	42.40	42.18	42.39	14,945	+0.23(+0.55%)
Sep 24, 2020	42.12	42.41	42.12	42.16	16,206	-0.02(-0.04%)
Sep 23, 2020	42.63	42.69	42.17	42.18	122,603	-0.51(-1.18%)
Sep 22, 2020	42.40	43.23	40.85	42.68	52,917	+0.12(+0.28%)
Sep 21, 2020	42.63	42.66	42.54	42.56	21,881	-0.21(-0.48%)
Sep 18, 2020	43.11	43.33	42.75	42.77	32,171	-0.23(-0.53%)
Sep 17, 2020	42.87	43.10	42.87	43.00	30,259	-0.02(-0.06%)
Sep 16, 2020	42.86	43.10	42.86	43.02	19,447	+0.09(+0.20%)
Sep 15, 2020	43.25	44.12	42.93	42.93	33,000	-0.01(-0.02%)
Sep 14, 2020	42.81	43.02	42.81	42.94	28,085	+0.13(+0.31%)
Sep 11, 2020	42.89	42.96	42.78	42.81	23,685	+0.03(+0.07%)
Sep 10, 2020	42.82	43.33	42.78	42.78	35,567	-0.23(-0.53%)
Sep 09, 2020	42.84	43.21	42.84	43.00	87,441	+0.28(+0.64%)
Sep 08, 2020	43.06	43.10	42.68	42.73	49,170	-0.30(-0.70%)
Sep 04, 2020	43.01	43.15	42.46	43.03	36,478	+0.24(+0.55%)
Sep 03, 2020	43.15	43.19	42.79	42.79	47,374	-0.44(-1.02%)
Sep 02, 2020	43.08	43.57	43.08	43.23	45,213	+0.18(+0.41%)