Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	40.75	40.84	40.75	40.79	15,949	-0.02(-0.06%)
Dec 30, 2019	40.64	41.69	40.64	40.82	45,092	-0.05(-0.13%)
Dec 27, 2019	40.88	40.94	40.75	40.87	33,206	+0.10(+0.25%)
Dec 26, 2019	40.70	40.85	40.70	40.77	31,813	+0.07(+0.17%)
Dec 24, 2019	40.81	40.84	40.62	40.70	30,188	-0.11(-0.26%)
Dec 23, 2019	40.87	40.87	40.71	40.81	53,920	+0.08(+0.19%)
Dec 20, 2019	40.81	40.81	40.67	40.73	54,864	-0.01(-0.03%)
Dec 19, 2019	40.75	40.80	40.68	40.74	11,160	-0.01(-0.02%)
Dec 18, 2019	40.64	40.81	40.64	40.75	25,937	+0.06(+0.15%)
Dec 17, 2019	40.71	40.76	40.66	40.69	21,107	-0.00(-0.01%)
Dec 16, 2019	40.57	40.70	40.51	40.69	22,970	+0.20(+0.49%)
Dec 13, 2019	40.42	40.53	40.40	40.49	19,950	+0.06(+0.14%)
Dec 12, 2019	40.43	40.44	40.34	40.44	18,871	+0.03(+0.07%)
Dec 11, 2019	40.45	40.45	40.38	40.41	9,430	+0.02(+0.06%)
Dec 10, 2019	40.30	40.42	40.30	40.39	17,967	+0.12(+0.30%)
Dec 09, 2019	40.18	40.29	40.18	40.27	18,753	-0.03(-0.07%)
Dec 06, 2019	40.33	40.38	40.23	40.29	21,394	+0.01(+0.03%)
Dec 05, 2019	40.32	40.32	40.18	40.28	20,702	+0.03(+0.08%)
Dec 04, 2019	40.30	40.30	40.16	40.25	45,623	+0.05(+0.11%)
Dec 03, 2019	40.26	40.26	40.12	40.20	24,726	-0.04(-0.09%)
Dec 02, 2019	40.28	40.28	40.09	40.24	35,713	+0.03(+0.08%)
Nov 29, 2019	40.23	40.25	40.17	40.21	17,273	-0.02(-0.05%)
Nov 27, 2019	40.20	40.23	40.20	40.23	9,625	+0.04(+0.10%)
Nov 26, 2019	40.31	40.31	40.18	40.18	14,646	+0.02(+0.06%)
Nov 25, 2019	40.12	40.20	40.07	40.16	24,108	+0.09(+0.24%)
Nov 22, 2019	40.07	40.08	40.02	40.07	20,381	+0.01(+0.03%)
Nov 21, 2019	40.08	40.08	39.96	40.05	17,306	+0.05(+0.13%)
Nov 20, 2019	40.05	40.05	39.94	40.00	37,542	+0.02(+0.06%)
Nov 19, 2019	40.10	40.10	39.91	39.98	20,984	-0.11(-0.26%)
Nov 18, 2019	40.10	40.10	40.02	40.08	110,204	+0.07(+0.18%)
Nov 15, 2019	40.05	40.05	39.99	40.01	9,528	+0.03(+0.07%)
Nov 14, 2019	39.99	40.02	39.98	39.99	60,801	+0.03(+0.07%)
Nov 13, 2019	39.93	40.05	39.93	39.96	45,434	+0.00(+0.01%)
Nov 12, 2019	40.10	40.10	39.93	39.96	15,337	-0.08(-0.21%)
Nov 11, 2019	40.03	40.04	39.93	40.04	22,756	+0.06(+0.15%)
Nov 08, 2019	40.09	40.09	39.94	39.98	26,469	-0.07(-0.16%)
Nov 07, 2019	39.99	40.09	39.99	40.04	16,228	-0.01(-0.03%)
Nov 06, 2019	40.03	40.07	40.02	40.05	12,739	-0.01(-0.02%)
Nov 05, 2019	40.15	40.19	39.97	40.06	59,198	+0.00(+0.01%)
Nov 04, 2019	40.20	40.20	40.03	40.06	29,971	+0.05(+0.13%)
Nov 01, 2019	40.17	40.17	39.90	40.00	35,468	+0.10(+0.24%)
Oct 31, 2019	40.07	40.07	39.87	39.91	36,961	-0.09(-0.22%)
Oct 30, 2019	40.03	40.03	39.92	39.99	19,755	-0.01(-0.04%)
Oct 29, 2019	40.10	40.10	39.99	40.01	24,470	-0.10(-0.25%)
Oct 28, 2019	40.13	40.13	40.01	40.11	33,983	+0.06(+0.15%)
Oct 25, 2019	40.04	40.10	39.99	40.05	21,518	+0.08(+0.21%)
Oct 24, 2019	40.05	40.07	39.92	39.97	15,124	+0.04(+0.10%)
Oct 23, 2019	39.90	39.95	39.84	39.93	17,742	+0.06(+0.15%)
Oct 22, 2019	39.90	39.90	39.86	39.87	19,372	+0.00(+0.00%)
Oct 21, 2019	39.90	39.90	39.82	39.87	13,304	+0.02(+0.05%)
Oct 18, 2019	39.86	39.88	39.81	39.85	20,323	-0.04(-0.10%)
Oct 17, 2019	39.90	39.90	39.82	39.89	37,173	+0.06(+0.15%)
Oct 16, 2019	39.85	39.88	39.79	39.83	14,602	+0.04(+0.11%)
Oct 15, 2019	39.69	39.89	39.69	39.79	25,016	+0.15(+0.37%)
Oct 14, 2019	39.52	39.67	39.52	39.64	14,944	-0.01(-0.03%)
Oct 11, 2019	39.55	39.66	39.55	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	39.67	39.67	39.50	39.51	4,176	+0.02(+0.06%)
Oct 08, 2019	39.67	39.67	39.48	39.48	14,335	-0.11(-0.28%)
Oct 07, 2019	39.45	39.60	39.45	39.60	8,194	+0.07(+0.18%)
Oct 04, 2019	39.51	39.54	39.49	39.52	7,172	+0.04(+0.10%)
Oct 03, 2019	39.62	39.62	39.28	39.48	12,026	+0.08(+0.20%)
Oct 02, 2019	39.62	39.63	39.37	39.40	34,844	-0.22(-0.55%)