Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	41.77	41.98	41.77	41.94	37,493	+0.01(+0.01%)
Dec 29, 2022	41.67	41.94	41.58	41.94	27,041	+0.52(+1.25%)
Dec 28, 2022	41.85	42.04	41.42	41.42	41,087	-0.45(-1.08%)
Dec 27, 2022	42.32	42.32	41.87	41.87	44,317	-0.40(-0.94%)
Dec 23, 2022	42.22	42.30	42.10	42.27	23,250	+0.05(+0.11%)
Dec 22, 2022	42.22	42.43	42.11	42.22	50,405	-0.23(-0.55%)
Dec 21, 2022	42.25	42.53	42.25	42.46	41,170	+0.28(+0.66%)
Dec 20, 2022	41.97	42.28	41.97	42.18	121,177	-0.02(-0.04%)
Dec 19, 2022	42.20	42.34	42.16	42.20	34,155	-0.14(-0.32%)
Dec 16, 2022	42.37	42.46	42.30	42.33	23,544	-0.20(-0.47%)
Dec 15, 2022	42.65	42.65	42.42	42.53	52,938	-0.13(-0.30%)
Dec 14, 2022	42.92	43.03	42.53	42.66	25,405	-0.22(-0.51%)
Dec 13, 2022	42.67	43.17	42.67	42.88	24,357	+0.42(+0.98%)
Dec 12, 2022	42.51	42.51	42.34	42.46	19,600	+0.08(+0.19%)
Dec 09, 2022	42.21	42.47	42.20	42.38	25,300	+0.05(+0.11%)
Dec 08, 2022	42.34	42.38	42.22	42.33	24,174	+0.04(+0.09%)
Dec 07, 2022	42.13	42.30	42.13	42.30	15,137	+0.30(+0.71%)
Dec 06, 2022	42.15	42.29	42.00	42.00	16,759	-0.24(-0.56%)
Dec 05, 2022	42.33	42.40	42.07	42.23	29,940	-0.25(-0.60%)
Dec 02, 2022	42.18	42.53	42.12	42.49	38,477	-0.04(-0.10%)
Dec 01, 2022	42.46	42.54	42.36	42.53	27,917	+0.31(+0.72%)
Nov 30, 2022	41.81	42.33	41.74	42.22	28,347	+0.42(+1.00%)
Nov 29, 2022	41.80	41.86	41.65	41.81	22,808	+0.08(+0.18%)
Nov 28, 2022	41.92	42.02	41.67	41.73	23,556	-0.38(-0.89%)
Nov 25, 2022	42.13	42.16	42.01	42.11	17,496	-0.07(-0.16%)
Nov 23, 2022	41.92	42.25	41.92	42.17	23,516	+0.22(+0.52%)
Nov 22, 2022	41.80	41.99	41.73	41.96	17,925	+0.27(+0.65%)
Nov 21, 2022	41.65	41.72	41.58	41.69	16,443	+0.01(+0.02%)
Nov 18, 2022	41.72	41.72	41.57	41.68	12,451	+0.09(+0.21%)
Nov 17, 2022	41.55	41.64	41.38	41.59	23,584	-0.17(-0.40%)
Nov 16, 2022	41.86	41.86	41.71	41.76	36,580	-0.06(-0.15%)
Nov 15, 2022	41.82	41.83	41.64	41.82	39,966	+0.36(+0.87%)
Nov 14, 2022	41.64	41.64	41.45	41.46	41,681	-0.32(-0.76%)
Nov 11, 2022	41.63	41.78	41.44	41.78	29,648	+0.15(+0.37%)
Nov 10, 2022	41.22	41.67	41.19	41.62	27,421	+1.20(+2.97%)
Nov 09, 2022	40.73	40.79	40.34	40.42	18,992	-0.39(-0.95%)
Nov 08, 2022	40.78	41.01	40.77	40.81	15,204	-0.06(-0.15%)
Nov 07, 2022	40.83	40.93	40.74	40.87	13,941	+0.13(+0.31%)
Nov 04, 2022	40.83	40.94	40.58	40.75	14,093	+0.12(+0.29%)
Nov 03, 2022	40.47	40.67	40.38	40.63	20,920	-0.21(-0.51%)
Nov 02, 2022	41.21	41.52	40.76	40.84	75,807	-0.31(-0.76%)
Nov 01, 2022	41.23	41.28	40.98	41.15	16,235	+0.20(+0.49%)
Oct 31, 2022	41.34	41.34	40.92	40.95	24,746	-0.51(-1.23%)
Oct 28, 2022	41.26	41.54	41.22	41.46	83,863	+0.16(+0.39%)
Oct 27, 2022	41.14	41.31	40.95	41.30	10,080	+0.32(+0.78%)
Oct 26, 2022	40.73	41.17	40.73	40.98	26,261	+0.06(+0.14%)
Oct 25, 2022	40.69	41.00	40.67	40.92	25,931	+0.38(+0.93%)
Oct 24, 2022	40.53	40.64	40.39	40.54	50,342	+0.08(+0.20%)
Oct 21, 2022	39.90	40.52	39.90	40.46	22,449	+0.38(+0.95%)
Oct 20, 2022	40.33	40.54	40.06	40.08	12,401	-0.28(-0.69%)
Oct 19, 2022	40.34	40.51	40.05	40.36	28,119	-0.27(-0.66%)
Oct 18, 2022	40.91	40.91	40.54	40.63	26,166	+0.22(+0.56%)
Oct 17, 2022	40.25	40.47	40.25	40.41	23,282	+0.51(+1.27%)
Oct 14, 2022	40.26	40.40	39.89	39.90	28,879	-0.19(-0.48%)
Oct 13, 2022	39.55	40.12	39.36	40.09	39,489	+0.07(+0.17%)
Oct 12, 2022	39.93	40.09	39.65	40.03	34,866	+0.12(+0.31%)
Oct 11, 2022	39.78	40.10	39.78	39.90	18,817	+0.15(+0.38%)
Oct 10, 2022	40.19	40.19	39.63	39.75	11,316	-0.48(-1.18%)
Oct 07, 2022	40.26	40.55	40.23	40.23	37,069	-0.46(-1.13%)
Oct 06, 2022	40.74	40.93	40.68	40.69	18,447	-0.17(-0.42%)
Oct 05, 2022	40.79	40.89	40.51	40.86	21,105	-0.00(-0.01%)
Oct 04, 2022	40.60	40.93	40.57	40.86	36,450	+0.70(+1.75%)