Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.59	40.68	40.59	40.63	16,013	-0.02(-0.06%)
Dec 30, 2019	40.48	41.52	40.48	40.65	45,272	-0.05(-0.13%)
Dec 27, 2019	40.72	40.78	40.59	40.71	33,338	+0.10(+0.25%)
Dec 26, 2019	40.54	40.69	40.54	40.61	31,940	+0.07(+0.17%)
Dec 24, 2019	40.64	40.67	40.46	40.54	30,308	-0.11(-0.26%)
Dec 23, 2019	40.70	40.70	40.55	40.64	54,135	+0.08(+0.19%)
Dec 20, 2019	40.65	40.65	40.51	40.57	55,082	-0.01(-0.03%)
Dec 19, 2019	40.59	40.64	40.52	40.58	11,205	-0.01(-0.02%)
Dec 18, 2019	40.48	40.65	40.48	40.59	26,040	+0.06(+0.15%)
Dec 17, 2019	40.55	40.60	40.50	40.53	21,191	-0.00(-0.01%)
Dec 16, 2019	40.41	40.54	40.35	40.53	23,062	+0.20(+0.49%)
Dec 13, 2019	40.26	40.37	40.24	40.33	20,030	+0.06(+0.14%)
Dec 12, 2019	40.26	40.28	40.18	40.28	18,946	+0.03(+0.07%)
Dec 11, 2019	40.29	40.29	40.22	40.25	9,468	+0.02(+0.06%)
Dec 10, 2019	40.14	40.26	40.14	40.23	18,038	+0.12(+0.30%)
Dec 09, 2019	40.02	40.13	40.02	40.11	18,828	-0.03(-0.07%)
Dec 06, 2019	40.17	40.22	40.08	40.13	21,479	+0.01(+0.03%)
Dec 05, 2019	40.16	40.16	40.02	40.12	20,785	+0.03(+0.08%)
Dec 04, 2019	40.14	40.14	40.00	40.09	45,804	+0.05(+0.11%)
Dec 03, 2019	40.10	40.10	39.96	40.04	24,825	-0.04(-0.09%)
Dec 02, 2019	40.12	40.12	39.93	40.08	35,855	+0.03(+0.08%)
Nov 29, 2019	40.07	40.09	40.01	40.05	17,341	-0.02(-0.05%)
Nov 27, 2019	40.04	40.07	40.04	40.07	9,663	+0.04(+0.10%)
Nov 26, 2019	40.15	40.15	40.02	40.02	14,704	+0.02(+0.06%)
Nov 25, 2019	39.96	40.04	39.91	40.00	24,204	+0.09(+0.24%)
Nov 22, 2019	39.91	39.93	39.86	39.91	20,462	+0.01(+0.03%)
Nov 21, 2019	39.92	39.92	39.80	39.90	17,375	+0.05(+0.13%)
Nov 20, 2019	39.89	39.89	39.78	39.84	37,692	+0.02(+0.06%)
Nov 19, 2019	39.94	39.94	39.75	39.82	21,068	-0.11(-0.26%)
Nov 18, 2019	39.94	39.94	39.87	39.93	110,643	+0.07(+0.18%)
Nov 15, 2019	39.89	39.89	39.84	39.85	9,566	+0.03(+0.07%)
Nov 14, 2019	39.84	39.87	39.82	39.83	61,043	+0.03(+0.07%)
Nov 13, 2019	39.77	39.89	39.77	39.80	45,615	+0.00(+0.01%)
Nov 12, 2019	39.94	39.94	39.77	39.80	15,398	-0.08(-0.21%)
Nov 11, 2019	39.87	39.88	39.77	39.88	22,847	+0.06(+0.15%)
Nov 08, 2019	39.93	39.93	39.78	39.82	26,574	-0.07(-0.16%)
Nov 07, 2019	39.84	39.93	39.84	39.88	16,292	-0.01(-0.03%)
Nov 06, 2019	39.87	39.91	39.87	39.90	12,790	-0.01(-0.02%)
Nov 05, 2019	39.99	40.03	39.81	39.90	59,434	+0.00(+0.01%)
Nov 04, 2019	40.04	40.04	39.87	39.90	30,090	+0.05(+0.13%)
Nov 01, 2019	40.02	40.02	39.74	39.85	35,609	+0.10(+0.24%)
Oct 31, 2019	39.91	39.91	39.71	39.75	37,108	-0.09(-0.22%)
Oct 30, 2019	39.87	39.87	39.76	39.84	19,833	-0.01(-0.04%)
Oct 29, 2019	39.94	39.94	39.83	39.85	24,568	-0.10(-0.25%)
Oct 28, 2019	39.97	39.97	39.85	39.95	34,119	+0.06(+0.15%)
Oct 25, 2019	39.88	39.94	39.83	39.89	21,604	+0.08(+0.21%)
Oct 24, 2019	39.89	39.91	39.76	39.81	15,184	+0.04(+0.10%)
Oct 23, 2019	39.74	39.79	39.68	39.77	17,813	+0.06(+0.15%)
Oct 22, 2019	39.74	39.74	39.70	39.71	19,449	+0.00(+0.00%)
Oct 21, 2019	39.74	39.74	39.67	39.71	13,357	+0.02(+0.05%)
Oct 18, 2019	39.70	39.73	39.65	39.69	20,404	-0.04(-0.10%)
Oct 17, 2019	39.74	39.74	39.67	39.73	37,321	+0.06(+0.15%)
Oct 16, 2019	39.69	39.72	39.63	39.67	14,660	+0.04(+0.11%)
Oct 15, 2019	39.53	39.73	39.53	39.63	25,115	+0.15(+0.37%)
Oct 14, 2019	39.37	39.52	39.37	39.49	15,004	-0.01(-0.03%)
Oct 11, 2019	39.40	39.50	39.40	39.50	8,801	+0.17(+0.43%)
Oct 10, 2019	39.29	39.39	39.29	39.33	3,431	-0.02(-0.06%)
Oct 09, 2019	39.52	39.52	39.34	39.35	4,192	+0.02(+0.06%)
Oct 08, 2019	39.52	39.52	39.33	39.33	14,392	-0.11(-0.28%)
Oct 07, 2019	39.29	39.45	39.29	39.44	8,227	+0.07(+0.18%)
Oct 04, 2019	39.36	39.38	39.33	39.37	7,201	+0.04(+0.10%)
Oct 03, 2019	39.46	39.46	39.12	39.33	12,074	+0.08(+0.20%)
Oct 02, 2019	39.46	39.47	39.22	39.25	34,983	-0.22(-0.55%)