Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	36.49	37.07	36.22	36.92	145,388	+0.43(+1.17%)
Mar 30, 2020	36.33	36.49	35.74	36.49	36,954	+0.75(+2.11%)
Mar 27, 2020	37.34	37.34	35.19	35.74	57,076	-0.15(-0.41%)
Mar 26, 2020	35.16	35.88	34.26	35.88	29,820	+1.29(+3.72%)
Mar 25, 2020	34.06	35.10	33.37	34.60	34,702	+0.64(+1.87%)
Mar 24, 2020	31.86	34.13	31.86	33.96	32,346	+0.68(+2.05%)
Mar 23, 2020	33.51	33.65	32.41	33.28	49,491	-0.19(-0.58%)
Mar 20, 2020	33.69	34.44	32.41	33.47	90,765	-0.73(-2.13%)
Mar 19, 2020	34.58	34.93	33.92	34.20	76,657	-1.81(-5.03%)
Mar 18, 2020	34.82	36.02	34.26	36.02	164,901	-0.22(-0.60%)
Mar 17, 2020	36.01	36.62	35.33	36.23	115,029	+0.00(+0.00%)
Mar 16, 2020	35.80	37.04	35.63	36.23	81,806	-2.21(-5.74%)
Mar 13, 2020	37.27	38.77	37.27	38.44	74,239	+1.17(+3.14%)
Mar 12, 2020	37.01	38.42	35.74	37.27	262,062	-1.45(-3.74%)
Mar 11, 2020	39.53	39.53	38.39	38.72	52,221	-0.90(-2.27%)
Mar 10, 2020	38.97	39.65	37.96	39.62	78,356	+0.52(+1.33%)
Mar 09, 2020	38.52	39.10	37.95	39.10	212,066	-1.43(-3.52%)
Mar 06, 2020	40.53	40.53	40.28	40.52	54,743	-0.42(-1.02%)
Mar 05, 2020	40.96	41.18	40.88	40.94	53,318	-0.28(-0.68%)
Mar 04, 2020	41.20	41.22	40.93	41.22	26,691	+0.49(+1.20%)
Mar 03, 2020	41.01	41.08	40.28	40.73	54,449	-0.28(-0.68%)
Mar 02, 2020	41.13	41.13	39.73	41.01	160,895	-0.13(-0.32%)
Feb 28, 2020	40.28	41.14	39.80	41.14	97,092	+0.56(+1.37%)
Feb 27, 2020	40.77	41.06	40.55	40.58	72,905	-0.45(-1.09%)
Feb 26, 2020	41.02	41.25	40.94	41.03	28,257	+0.05(+0.13%)
Feb 25, 2020	41.32	41.39	40.68	40.98	65,198	-0.30(-0.72%)
Feb 24, 2020	41.42	41.61	41.12	41.28	30,496	-0.27(-0.66%)
Feb 21, 2020	41.59	41.60	41.48	41.55	23,576	-0.05(-0.11%)
Feb 20, 2020	41.40	41.61	41.40	41.60	20,110	+0.04(+0.09%)
Feb 19, 2020	41.64	41.64	41.56	41.56	200,800	-0.05(-0.12%)
Feb 18, 2020	41.55	41.61	41.42	41.61	36,265	+0.08(+0.19%)
Feb 14, 2020	41.56	41.61	41.49	41.53	30,700	-0.06(-0.14%)
Feb 13, 2020	41.59	41.61	41.49	41.59	15,972	+0.09(+0.22%)
Feb 12, 2020	41.50	41.50	41.37	41.49	10,626	+0.13(+0.32%)
Feb 11, 2020	41.30	41.38	41.30	41.36	9,922	+0.02(+0.06%)
Feb 10, 2020	41.34	41.34	41.29	41.34	13,343	+0.04(+0.09%)
Feb 07, 2020	41.36	41.36	41.27	41.30	11,917	+0.00(+0.00%)
Feb 06, 2020	41.25	41.30	41.25	41.30	20,880	+0.05(+0.11%)
Feb 05, 2020	41.22	41.31	41.16	41.25	15,627	+0.12(+0.28%)
Feb 04, 2020	41.08	41.22	41.08	41.14	16,592	+0.08(+0.21%)
Feb 03, 2020	40.95	41.09	40.91	41.05	34,691	+0.04(+0.09%)
Jan 31, 2020	41.18	41.18	40.91	41.01	48,706	-0.10(-0.24%)
Jan 30, 2020	41.01	41.13	40.92	41.12	13,247	+0.00(+0.00%)
Jan 29, 2020	41.18	41.19	41.08	41.12	35,805	+0.07(+0.18%)
Jan 28, 2020	41.08	41.08	40.93	41.04	14,418	+0.18(+0.45%)
Jan 27, 2020	41.23	41.26	40.41	40.86	128,494	-0.28(-0.69%)
Jan 24, 2020	41.32	41.32	41.03	41.14	35,097	-0.05(-0.11%)
Jan 23, 2020	41.26	41.26	41.16	41.19	21,001	-0.08(-0.20%)
Jan 22, 2020	41.34	41.35	41.26	41.27	45,046	-0.07(-0.18%)
Jan 21, 2020	41.31	41.38	41.27	41.34	39,921	+0.05(+0.13%)
Jan 17, 2020	41.50	41.50	41.29	41.29	31,847	-0.02(-0.06%)
Jan 16, 2020	41.29	41.31	41.24	41.31	22,427	+0.05(+0.12%)
Jan 15, 2020	41.20	41.29	41.20	41.26	24,167	+0.06(+0.14%)
Jan 14, 2020	41.27	41.27	41.20	41.21	46,199	-0.03(-0.06%)
Jan 13, 2020	41.24	41.28	41.22	41.23	20,625	+0.02(+0.06%)
Jan 10, 2020	41.21	41.23	41.21	41.21	39,256	+0.01(+0.02%)
Jan 09, 2020	41.19	41.20	41.18	41.20	33,701	+0.05(+0.11%)
Jan 08, 2020	41.20	41.20	41.16	41.16	28,077	+0.02(+0.04%)
Jan 07, 2020	41.18	41.20	41.14	41.14	45,557	-0.04(-0.09%)
Jan 06, 2020	41.22	41.22	41.16	41.18	27,908	+0.04(+0.09%)
Jan 03, 2020	41.17	41.19	41.06	41.14	30,807	+0.01(+0.02%)