Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	47.60	47.60	47.46	47.46	24,192	+0.02(+0.04%)
Mar 27, 2024	47.65	47.65	47.32	47.44	21,904	+0.15(+0.31%)
Mar 26, 2024	47.69	47.69	47.28	47.29	23,031	-0.04(-0.08%)
Mar 25, 2024	47.44	47.44	47.31	47.33	35,273	-0.11(-0.24%)
Mar 22, 2024	47.62	47.62	47.40	47.44	23,284	+0.00(+0.00%)
Mar 21, 2024	47.38	47.50	47.38	47.44	28,313	+0.06(+0.13%)
Mar 20, 2024	47.24	47.38	47.13	47.38	14,314	+0.13(+0.27%)
Mar 19, 2024	47.09	47.29	47.05	47.25	21,695	+0.15(+0.32%)
Mar 18, 2024	47.07	47.14	46.97	47.10	14,840	+0.14(+0.30%)
Mar 15, 2024	46.80	47.07	46.80	46.95	14,913	+0.00(+0.00%)
Mar 14, 2024	47.17	47.22	46.95	46.95	26,849	-0.27(-0.57%)
Mar 13, 2024	47.15	47.28	47.15	47.22	28,634	+0.04(+0.09%)
Mar 12, 2024	47.30	47.30	47.10	47.18	43,702	-0.01(-0.02%)
Mar 11, 2024	47.15	47.24	47.06	47.19	18,461	+0.04(+0.08%)
Mar 08, 2024	47.15	47.25	47.11	47.15	33,588	+0.04(+0.08%)
Mar 07, 2024	47.17	47.20	47.05	47.11	25,729	-0.02(-0.04%)
Mar 06, 2024	47.16	47.16	47.05	47.13	37,391	+0.09(+0.19%)
Mar 05, 2024	47.10	47.20	46.97	47.04	44,908	+0.02(+0.04%)
Mar 04, 2024	47.14	47.14	46.95	47.02	36,756	-0.08(-0.17%)
Mar 01, 2024	46.83	47.10	46.82	47.10	31,137	+0.28(+0.59%)
Feb 29, 2024	47.07	47.07	46.77	46.83	36,330	+0.01(+0.02%)
Feb 28, 2024	46.92	46.94	46.77	46.82	43,053	-0.03(-0.07%)
Feb 27, 2024	46.92	46.99	46.75	46.85	23,721	+0.06(+0.13%)
Feb 26, 2024	47.08	47.08	46.78	46.79	28,668	-0.20(-0.42%)
Feb 23, 2024	46.96	47.10	46.83	46.99	32,275	+0.03(+0.06%)
Feb 22, 2024	46.94	46.97	46.78	46.96	30,949	+0.21(+0.44%)
Feb 21, 2024	46.68	46.89	46.68	46.75	27,913	-0.04(-0.08%)
Feb 20, 2024	46.81	46.87	46.72	46.79	23,677	+0.09(+0.20%)
Feb 16, 2024	46.59	46.76	46.59	46.70	21,978	-0.21(-0.44%)
Feb 15, 2024	46.81	46.91	46.74	46.90	33,532	+0.16(+0.33%)
Feb 14, 2024	46.46	46.81	46.46	46.75	34,307	+0.15(+0.33%)
Feb 13, 2024	46.84	46.84	46.51	46.60	28,120	-0.32(-0.69%)
Feb 12, 2024	47.25	47.25	46.84	46.92	42,276	-0.07(-0.14%)
Feb 09, 2024	46.94	47.02	46.82	46.98	27,979	+0.08(+0.16%)
Feb 08, 2024	47.00	47.00	46.81	46.91	19,183	+0.02(+0.05%)
Feb 07, 2024	47.05	47.05	46.76	46.88	21,140	+0.00(+0.01%)
Feb 06, 2024	46.56	46.93	46.56	46.88	21,110	+0.21(+0.44%)
Feb 05, 2024	46.91	46.91	46.57	46.67	39,305	-0.18(-0.38%)
Feb 02, 2024	46.86	46.94	46.76	46.85	26,840	-0.15(-0.32%)
Feb 01, 2024	47.03	47.09	46.87	47.00	15,045	+0.10(+0.21%)
Jan 31, 2024	47.22	47.22	46.84	46.90	29,138	+0.07(+0.15%)
Jan 30, 2024	47.13	47.36	46.77	46.83	16,387	-0.11(-0.24%)
Jan 29, 2024	47.12	47.43	46.74	46.95	21,541	+0.04(+0.08%)
Jan 26, 2024	47.17	47.17	46.79	46.91	27,368	+0.02(+0.04%)
Jan 25, 2024	46.85	46.89	46.65	46.89	27,067	+0.25(+0.53%)
Jan 24, 2024	46.77	46.81	46.56	46.65	23,594	+0.04(+0.09%)
Jan 23, 2024	46.57	46.65	46.49	46.61	24,727	-0.08(-0.17%)
Jan 22, 2024	46.54	46.99	46.54	46.69	49,875	+0.20(+0.43%)
Jan 19, 2024	46.60	46.60	46.40	46.49	20,176	-0.02(-0.04%)
Jan 18, 2024	46.43	46.58	46.40	46.51	13,117	+0.09(+0.20%)
Jan 17, 2024	46.69	46.69	46.33	46.42	32,887	-0.27(-0.58%)
Jan 16, 2024	46.82	46.82	46.63	46.69	19,847	-0.18(-0.38%)
Jan 12, 2024	46.79	47.07	46.77	46.87	29,966	+0.11(+0.24%)
Jan 11, 2024	46.62	46.82	46.53	46.76	20,884	+0.22(+0.48%)
Jan 10, 2024	46.77	46.77	46.44	46.53	26,076	-0.04(-0.09%)
Jan 09, 2024	46.26	46.62	46.26	46.57	54,177	+0.08(+0.17%)
Jan 08, 2024	46.42	46.63	46.25	46.49	42,845	+0.31(+0.68%)
Jan 05, 2024	46.20	46.38	46.09	46.18	21,061	-0.02(-0.05%)
Jan 04, 2024	46.21	46.59	46.20	46.21	32,470	-0.13(-0.29%)
Jan 03, 2024	46.20	46.39	46.10	46.34	24,639	-0.05(-0.10%)