Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	37.66	37.66	37.44	37.52	15,500	+0.10(+0.28%)
Mar 28, 2019	37.60	37.60	37.37	37.42	8,722	+0.06(+0.16%)
Mar 27, 2019	37.71	37.71	37.30	37.36	12,358	-0.00(-0.00%)
Mar 26, 2019	37.36	37.40	37.32	37.36	10,022	+0.07(+0.19%)
Mar 25, 2019	37.26	37.33	37.24	37.29	16,579	+0.04(+0.12%)
Mar 22, 2019	37.41	37.41	37.24	37.24	16,376	-0.17(-0.44%)
Mar 21, 2019	37.47	37.47	37.37	37.41	11,486	+0.03(+0.09%)
Mar 20, 2019	37.25	37.45	37.19	37.37	17,963	+0.16(+0.42%)
Mar 19, 2019	37.22	37.31	37.22	37.22	14,593	+0.01(+0.02%)
Mar 18, 2019	37.31	37.31	37.20	37.21	28,314	+0.00(+0.01%)
Mar 15, 2019	37.24	37.24	37.17	37.21	12,691	+0.10(+0.26%)
Mar 14, 2019	37.26	37.26	37.11	37.11	19,217	-0.02(-0.04%)
Mar 13, 2019	37.03	37.16	37.01	37.13	14,510	+0.09(+0.25%)
Mar 12, 2019	37.04	37.04	37.03	37.03	8,813	+0.11(+0.29%)
Mar 11, 2019	36.98	36.98	36.84	36.93	15,094	+0.10(+0.27%)
Mar 08, 2019	36.82	36.92	36.77	36.83	31,660	-0.03(-0.08%)
Mar 07, 2019	37.07	37.07	36.81	36.86	14,473	-0.09(-0.24%)
Mar 06, 2019	37.05	37.05	36.94	36.95	22,041	-0.04(-0.11%)
Mar 05, 2019	37.00	37.00	36.95	36.99	1,823	+0.02(+0.04%)
Mar 04, 2019	37.21	37.21	36.90	36.97	24,444	-0.02(-0.06%)
Mar 01, 2019	37.11	37.11	36.93	36.99	8,324	+0.11(+0.30%)
Feb 28, 2019	37.09	37.09	36.88	36.88	13,760	-0.11(-0.29%)
Feb 27, 2019	37.11	37.11	36.91	36.99	8,325	+0.07(+0.20%)
Feb 26, 2019	37.00	37.00	36.81	36.92	14,755	+0.07(+0.20%)
Feb 25, 2019	37.11	37.11	36.84	36.84	21,160	+0.07(+0.19%)
Feb 22, 2019	36.74	36.82	36.74	36.77	5,894	+0.03(+0.09%)
Feb 21, 2019	36.82	36.83	36.70	36.74	7,689	-0.03(-0.07%)
Feb 20, 2019	36.88	36.88	36.76	36.77	13,218	+0.02(+0.07%)
Feb 19, 2019	36.95	36.95	36.74	36.74	8,510	-0.01(-0.02%)
Feb 15, 2019	36.87	36.87	36.74	36.75	9,596	+0.06(+0.15%)
Feb 14, 2019	36.77	36.77	36.66	36.69	7,450	-0.03(-0.09%)
Feb 13, 2019	36.83	36.83	36.73	36.73	8,902	-0.01(-0.04%)
Feb 12, 2019	36.81	36.81	36.68	36.74	7,733	+0.14(+0.38%)
Feb 11, 2019	36.63	36.63	36.51	36.60	8,589	+0.09(+0.24%)
Feb 08, 2019	36.54	36.58	36.48	36.52	2,467	-0.03(-0.08%)
Feb 07, 2019	36.82	36.82	36.50	36.55	9,382	-0.16(-0.44%)
Feb 06, 2019	36.97	38.89	36.66	36.71	27,556	+0.06(+0.17%)
Feb 05, 2019	36.65	36.74	36.56	36.64	19,876	+0.09(+0.26%)
Feb 04, 2019	36.55	36.58	36.45	36.55	11,597	+0.06(+0.16%)
Feb 01, 2019	36.58	36.58	36.42	36.49	9,459	-0.01(-0.04%)
Jan 31, 2019	36.41	36.58	36.38	36.51	11,670	+0.15(+0.40%)
Jan 30, 2019	36.17	36.36	36.16	36.36	2,973	+0.16(+0.45%)
Jan 29, 2019	36.15	36.20	36.15	36.20	14,250	+0.04(+0.10%)
Jan 28, 2019	36.25	36.25	36.13	36.16	15,624	-0.03(-0.07%)
Jan 25, 2019	36.36	36.36	36.19	36.19	3,162	+0.05(+0.13%)
Jan 24, 2019	36.13	36.17	36.10	36.14	7,845	+0.06(+0.16%)
Jan 23, 2019	36.12	36.16	36.06	36.08	5,152	+0.01(+0.03%)
Jan 22, 2019	36.20	36.20	36.08	36.08	15,520	-0.10(-0.28%)
Jan 18, 2019	36.13	36.22	36.08	36.18	8,251	+0.13(+0.35%)
Jan 17, 2019	35.92	36.05	35.92	36.05	2,468	+0.13(+0.37%)
Jan 16, 2019	35.92	35.92	35.89	35.92	2,416	+0.03(+0.08%)
Jan 15, 2019	35.63	35.89	35.63	35.89	6,775	+0.11(+0.32%)
Jan 14, 2019	35.92	35.92	35.77	35.78	4,312	-0.11(-0.30%)
Jan 11, 2019	35.89	35.90	35.85	35.89	7,288	-0.06(-0.17%)
Jan 10, 2019	35.77	35.99	35.69	35.95	6,713	+0.14(+0.39%)
Jan 09, 2019	36.24	36.24	35.74	35.81	4,404	+0.16(+0.44%)
Jan 08, 2019	35.62	35.69	35.39	35.65	9,860	+0.32(+0.89%)
Jan 07, 2019	35.26	35.35	35.26	35.34	4,649	+0.16(+0.45%)
Jan 04, 2019	34.90	35.23	34.70	35.18	4,538	+0.56(+1.62%)
Jan 03, 2019	34.70	34.70	34.53	34.62	4,875	-0.21(-0.59%)