Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	40.46	40.48	40.40	40.44	17,174	-0.02(-0.05%)
Nov 27, 2019	40.43	40.46	40.43	40.46	9,570	+0.04(+0.10%)
Nov 26, 2019	40.54	40.54	40.41	40.41	14,563	+0.02(+0.06%)
Nov 25, 2019	40.35	40.43	40.30	40.39	23,970	+0.10(+0.24%)
Nov 22, 2019	40.30	40.31	40.25	40.30	20,265	+0.01(+0.03%)
Nov 21, 2019	40.31	40.31	40.18	40.28	17,208	+0.05(+0.13%)
Nov 20, 2019	40.28	40.28	40.17	40.23	37,328	+0.02(+0.06%)
Nov 19, 2019	40.33	40.33	40.14	40.21	20,865	-0.11(-0.26%)
Nov 18, 2019	40.33	40.33	40.25	40.31	109,576	+0.07(+0.18%)
Nov 15, 2019	40.28	40.28	40.22	40.24	9,474	+0.03(+0.07%)
Nov 14, 2019	40.22	40.25	40.21	40.22	60,454	+0.03(+0.07%)
Nov 13, 2019	40.16	40.28	40.16	40.19	45,175	+0.00(+0.01%)
Nov 12, 2019	40.33	40.33	40.16	40.18	15,250	-0.08(-0.21%)
Nov 11, 2019	40.26	40.27	40.16	40.27	22,627	+0.06(+0.15%)
Nov 08, 2019	40.32	40.32	40.17	40.21	26,318	-0.07(-0.16%)
Nov 07, 2019	40.22	40.32	40.22	40.27	16,135	-0.01(-0.03%)
Nov 06, 2019	40.26	40.30	40.25	40.28	12,667	-0.01(-0.02%)
Nov 05, 2019	40.38	40.42	40.20	40.29	58,861	+0.00(+0.01%)
Nov 04, 2019	40.43	40.43	40.26	40.29	29,800	+0.05(+0.13%)
Nov 01, 2019	40.41	40.41	40.13	40.23	35,266	+0.10(+0.24%)
Oct 31, 2019	40.30	40.30	40.10	40.14	36,750	-0.09(-0.22%)
Oct 30, 2019	40.26	40.26	40.15	40.22	19,642	-0.01(-0.04%)
Oct 29, 2019	40.33	40.33	40.22	40.24	24,331	-0.10(-0.25%)
Oct 28, 2019	40.36	40.36	40.24	40.34	33,790	+0.06(+0.15%)
Oct 25, 2019	40.26	40.33	40.22	40.28	21,396	+0.08(+0.21%)
Oct 24, 2019	40.28	40.30	40.15	40.20	15,038	+0.04(+0.10%)
Oct 23, 2019	40.13	40.17	40.07	40.16	17,641	+0.06(+0.15%)
Oct 22, 2019	40.13	40.13	40.09	40.10	19,261	+0.00(+0.00%)
Oct 21, 2019	40.13	40.13	40.05	40.10	13,228	+0.02(+0.05%)
Oct 18, 2019	40.09	40.11	40.04	40.08	20,207	-0.04(-0.10%)
Oct 17, 2019	40.13	40.13	40.05	40.12	36,961	+0.06(+0.15%)
Oct 16, 2019	40.08	40.11	40.02	40.06	14,519	+0.04(+0.11%)
Oct 15, 2019	39.91	40.12	39.91	40.02	24,873	+0.15(+0.37%)
Oct 14, 2019	39.75	39.90	39.75	39.87	14,859	-0.01(-0.03%)
Oct 11, 2019	39.78	39.88	39.78	39.88	8,716	+0.17(+0.43%)
Oct 10, 2019	39.67	39.78	39.67	39.71	3,398	-0.02(-0.06%)
Oct 09, 2019	39.90	39.90	39.72	39.73	4,152	+0.02(+0.06%)
Oct 08, 2019	39.90	39.90	39.71	39.71	14,253	-0.11(-0.28%)
Oct 07, 2019	39.67	39.83	39.67	39.82	8,147	+0.07(+0.18%)
Oct 04, 2019	39.74	39.76	39.72	39.75	7,132	+0.04(+0.10%)
Oct 03, 2019	39.85	39.85	39.50	39.71	11,958	+0.08(+0.20%)
Oct 02, 2019	39.85	39.85	39.60	39.63	34,645	-0.22(-0.55%)
Oct 01, 2019	39.90	39.97	39.83	39.85	9,163	-0.05(-0.12%)
Sep 30, 2019	39.95	39.98	39.84	39.90	14,192	+0.05(+0.13%)
Sep 27, 2019	40.11	40.11	39.83	39.84	21,660	-0.08(-0.19%)
Sep 26, 2019	40.09	40.09	39.86	39.92	9,866	-0.05(-0.13%)
Sep 25, 2019	39.86	39.98	39.86	39.97	15,599	+0.03(+0.09%)
Sep 24, 2019	40.15	40.15	39.83	39.94	17,351	-0.08(-0.19%)
Sep 23, 2019	40.12	40.12	39.97	40.01	30,252	-0.00(-0.01%)
Sep 20, 2019	40.13	40.13	39.93	40.02	16,571	+0.10(+0.26%)
Sep 19, 2019	40.02	40.02	39.87	39.92	13,883	-0.00(-0.01%)
Sep 18, 2019	39.79	39.96	39.79	39.92	24,889	+0.05(+0.11%)
Sep 17, 2019	39.76	39.88	39.76	39.87	14,273	+0.04(+0.10%)
Sep 16, 2019	40.05	40.05	39.79	39.83	25,943	+0.04(+0.09%)
Sep 13, 2019	39.87	39.87	39.75	39.79	17,233	-0.01(-0.01%)
Sep 12, 2019	40.02	40.02	39.80	39.80	59,625	-0.07(-0.17%)
Sep 11, 2019	40.41	40.41	39.87	39.87	40,093	-0.03(-0.08%)
Sep 10, 2019	39.90	39.94	39.86	39.90	14,065	+0.06(+0.16%)
Sep 09, 2019	39.96	39.96	39.76	39.84	14,528	+0.08(+0.19%)
Sep 06, 2019	39.81	39.81	39.70	39.76	8,484	-0.05(-0.14%)
Sep 05, 2019	40.05	40.05	39.74	39.82	43,091	+0.12(+0.31%)
Sep 04, 2019	39.57	39.81	39.57	39.69	17,627	+0.11(+0.29%)