Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	46.98	46.98	46.61	46.61	42,677	-0.10(-0.21%)
Dec 28, 2023	47.14	47.14	46.65	46.71	33,351	-0.19(-0.40%)
Dec 27, 2023	46.85	47.03	46.70	46.90	50,539	+0.25(+0.53%)
Dec 26, 2023	46.48	46.68	46.48	46.65	24,878	+0.02(+0.05%)
Dec 22, 2023	46.54	46.75	46.53	46.63	33,513	+0.02(+0.04%)
Dec 21, 2023	46.47	46.67	46.46	46.61	19,548	+0.14(+0.30%)
Dec 20, 2023	46.62	46.68	46.44	46.47	42,531	-0.06(-0.13%)
Dec 19, 2023	46.27	46.58	46.23	46.54	65,681	+0.27(+0.59%)
Dec 18, 2023	46.47	46.62	46.14	46.26	43,963	-0.12(-0.27%)
Dec 15, 2023	46.62	46.62	46.20	46.39	59,330	-0.04(-0.08%)
Dec 14, 2023	46.43	46.56	45.72	46.42	65,516	+0.29(+0.63%)
Dec 13, 2023	45.70	46.14	45.54	46.14	33,203	+0.60(+1.32%)
Dec 12, 2023	45.63	45.63	45.46	45.54	22,523	+0.08(+0.18%)
Dec 11, 2023	45.70	45.70	45.36	45.45	24,479	-0.06(-0.13%)
Dec 08, 2023	45.57	45.57	45.41	45.51	23,865	-0.12(-0.25%)
Dec 07, 2023	45.57	45.69	45.56	45.63	22,489	+0.07(+0.15%)
Dec 06, 2023	45.74	45.74	45.51	45.56	46,825	+0.05(+0.12%)
Dec 05, 2023	45.46	45.56	45.45	45.51	41,260	+0.04(+0.09%)
Dec 04, 2023	45.52	45.52	45.28	45.47	328,201	-0.05(-0.12%)
Dec 01, 2023	45.13	45.58	45.13	45.52	27,307	+0.28(+0.62%)
Nov 30, 2023	45.36	45.37	45.14	45.24	27,056	-0.11(-0.24%)
Nov 29, 2023	45.36	45.37	45.10	45.35	18,640	+0.36(+0.80%)
Nov 28, 2023	44.97	45.09	44.77	44.99	9,857	+0.06(+0.13%)
Nov 27, 2023	44.78	44.95	44.78	44.93	37,982	+0.08(+0.18%)
Nov 24, 2023	44.65	44.87	44.65	44.85	8,793	+0.02(+0.05%)
Nov 22, 2023	44.63	44.89	44.63	44.82	9,083	+0.05(+0.11%)
Nov 21, 2023	44.68	44.80	44.63	44.78	18,695	+0.08(+0.18%)
Nov 20, 2023	44.72	44.79	44.54	44.70	13,033	+0.03(+0.06%)
Nov 17, 2023	44.82	44.82	44.49	44.67	14,390	+0.17(+0.38%)
Nov 16, 2023	44.57	44.58	44.46	44.50	15,503	-0.03(-0.08%)
Nov 15, 2023	44.89	44.89	44.30	44.54	26,752	-0.11(-0.24%)
Nov 14, 2023	44.29	44.73	44.29	44.64	33,040	+0.41(+0.92%)
Nov 13, 2023	44.27	44.30	44.06	44.23	17,360	-0.06(-0.14%)
Nov 10, 2023	44.30	44.35	44.15	44.30	14,899	+0.17(+0.38%)
Nov 09, 2023	44.32	44.34	44.12	44.13	9,350	-0.18(-0.40%)
Nov 08, 2023	44.28	44.36	44.15	44.31	17,104	+0.00(+0.01%)
Nov 07, 2023	44.33	44.33	44.02	44.30	15,384	-0.05(-0.11%)
Nov 06, 2023	44.57	44.57	44.30	44.35	13,883	-0.18(-0.41%)
Nov 03, 2023	44.25	44.66	43.82	44.54	49,477	+0.59(+1.34%)
Nov 02, 2023	43.77	44.13	43.77	43.95	58,177	+0.38(+0.86%)
Nov 01, 2023	43.10	43.60	43.07	43.57	12,489	+0.33(+0.76%)
Oct 31, 2023	43.07	43.28	43.07	43.25	26,495	+0.20(+0.45%)
Oct 30, 2023	43.15	43.15	42.99	43.05	12,335	+0.06(+0.14%)
Oct 27, 2023	43.20	43.21	42.94	42.99	22,597	-0.08(-0.19%)
Oct 26, 2023	43.07	43.16	42.97	43.07	48,826	+0.08(+0.18%)
Oct 25, 2023	43.12	43.13	42.93	43.00	15,429	-0.10(-0.23%)
Oct 24, 2023	43.18	43.18	43.01	43.10	15,971	+0.15(+0.35%)
Oct 23, 2023	42.69	43.07	42.66	42.95	443,904	+0.11(+0.26%)
Oct 20, 2023	42.72	42.96	42.72	42.84	167,422	+0.06(+0.14%)
Oct 19, 2023	42.76	43.06	42.76	42.78	37,588	-0.23(-0.53%)
Oct 18, 2023	43.18	43.21	42.95	43.01	13,013	-0.17(-0.39%)
Oct 17, 2023	43.27	43.27	43.11	43.18	10,441	-0.15(-0.35%)
Oct 16, 2023	43.30	43.39	43.27	43.33	11,628	-0.02(-0.06%)
Oct 13, 2023	43.38	43.54	43.31	43.35	17,470	+0.09(+0.20%)
Oct 12, 2023	43.39	43.58	43.25	43.27	28,994	-0.32(-0.75%)
Oct 11, 2023	43.72	43.72	43.44	43.59	13,968	+0.01(+0.02%)
Oct 10, 2023	43.34	43.72	43.34	43.58	81,602	+0.03(+0.07%)
Oct 09, 2023	43.23	43.68	43.23	43.55	68,046	+0.32(+0.74%)
Oct 06, 2023	43.04	43.27	42.92	43.23	29,696	+0.02(+0.06%)
Oct 05, 2023	43.17	43.26	43.03	43.21	35,969	+0.03(+0.07%)
Oct 04, 2023	43.06	43.18	42.95	43.18	25,657	+0.18(+0.42%)
Oct 03, 2023	43.27	43.27	42.92	43.00	24,544	-0.40(-0.92%)