Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.21	43.21	42.97	43.06	34,430	-0.10(-0.23%)
May 30, 2023	43.02	43.16	43.02	43.15	28,596	+0.14(+0.33%)
May 26, 2023	42.87	43.01	42.87	43.01	13,938	+0.25(+0.58%)
May 25, 2023	43.03	43.03	42.75	42.76	58,291	-0.06(-0.13%)
May 24, 2023	43.11	43.14	42.75	42.82	38,241	-0.29(-0.68%)
May 23, 2023	43.28	43.28	43.06	43.11	9,550	-0.19(-0.43%)
May 22, 2023	43.17	43.35	43.16	43.30	23,245	+0.18(+0.42%)
May 19, 2023	43.10	43.19	43.06	43.12	12,936	+0.14(+0.32%)
May 18, 2023	43.08	43.11	42.94	42.98	42,838	-0.15(-0.36%)
May 17, 2023	43.09	43.20	43.02	43.14	15,872	+0.08(+0.18%)
May 16, 2023	43.11	43.15	43.00	43.06	53,099	-0.17(-0.39%)
May 15, 2023	43.12	43.28	43.12	43.22	16,928	+0.10(+0.24%)
May 12, 2023	43.27	43.41	43.12	43.12	16,734	-0.14(-0.33%)
May 11, 2023	43.27	43.43	43.27	43.27	38,439	-0.18(-0.41%)
May 10, 2023	43.35	43.54	43.35	43.44	19,853	+0.15(+0.34%)
May 09, 2023	43.21	43.39	43.21	43.29	16,055	-0.08(-0.19%)
May 08, 2023	43.50	43.52	43.37	43.38	26,069	-0.21(-0.48%)
May 05, 2023	43.25	43.60	43.25	43.59	23,998	+0.29(+0.67%)
May 04, 2023	43.46	43.46	43.18	43.29	24,417	-0.20(-0.47%)
May 03, 2023	43.46	43.68	43.43	43.50	13,981	+0.08(+0.19%)
May 02, 2023	43.50	43.61	43.37	43.41	25,500	-0.15(-0.34%)
May 01, 2023	43.65	43.80	43.51	43.56	27,762	-0.20(-0.47%)
Apr 28, 2023	43.69	43.88	43.69	43.77	25,650	+0.19(+0.43%)
Apr 27, 2023	43.54	43.67	43.40	43.58	16,658	+0.06(+0.13%)
Apr 26, 2023	43.62	43.67	43.49	43.53	24,087	-0.18(-0.42%)
Apr 25, 2023	43.74	43.78	43.64	43.71	9,463	-0.08(-0.19%)
Apr 24, 2023	43.69	43.80	43.60	43.79	34,353	+0.20(+0.46%)
Apr 21, 2023	43.57	43.66	43.48	43.59	11,535	+0.09(+0.21%)
Apr 20, 2023	43.50	43.60	43.47	43.50	15,713	-0.05(-0.11%)
Apr 19, 2023	43.55	43.63	43.50	43.55	30,609	-0.05(-0.11%)
Apr 18, 2023	43.75	43.80	43.60	43.60	42,687	+0.03(+0.06%)
Apr 17, 2023	43.68	43.70	43.50	43.57	9,297	-0.13(-0.31%)
Apr 14, 2023	43.84	43.86	43.66	43.71	34,977	-0.08(-0.18%)
Apr 13, 2023	43.64	43.93	43.57	43.78	25,598	+0.21(+0.49%)
Apr 12, 2023	43.58	43.79	43.54	43.57	23,268	+0.04(+0.08%)
Apr 11, 2023	43.50	43.66	43.41	43.53	38,605	+0.13(+0.30%)
Apr 10, 2023	43.49	43.49	43.30	43.41	15,104	-0.08(-0.19%)
Apr 06, 2023	43.33	43.54	43.25	43.49	11,106	+0.21(+0.49%)
Apr 05, 2023	43.66	43.66	43.28	43.28	14,920	-0.24(-0.55%)
Apr 04, 2023	43.64	43.68	43.47	43.52	28,588	-0.17(-0.38%)
Apr 03, 2023	43.64	43.74	43.37	43.68	18,973	-0.01(-0.02%)
Mar 31, 2023	43.32	43.69	43.32	43.69	23,408	+0.56(+1.29%)
Mar 30, 2023	43.19	43.22	42.98	43.14	9,314	+0.15(+0.34%)
Mar 29, 2023	42.83	43.02	42.71	42.99	15,640	+0.53(+1.24%)
Mar 28, 2023	42.41	42.54	42.37	42.46	13,658	-0.07(-0.17%)
Mar 27, 2023	42.63	42.71	42.48	42.53	29,328	+0.01(+0.02%)
Mar 24, 2023	42.59	42.60	42.46	42.52	13,183	-0.05(-0.11%)
Mar 23, 2023	42.75	42.96	42.53	42.57	20,177	-0.26(-0.61%)
Mar 22, 2023	42.68	43.06	42.57	42.83	37,904	+0.11(+0.27%)
Mar 21, 2023	42.35	42.73	42.35	42.72	22,632	+0.51(+1.20%)
Mar 20, 2023	42.17	42.41	42.15	42.21	22,071	-0.06(-0.15%)
Mar 17, 2023	42.43	42.47	42.23	42.28	26,599	-0.26(-0.61%)
Mar 16, 2023	42.09	42.60	42.09	42.53	14,635	+0.34(+0.81%)
Mar 15, 2023	42.11	42.27	42.06	42.19	62,391	-0.25(-0.59%)
Mar 14, 2023	42.45	42.58	42.27	42.44	21,999	+0.34(+0.81%)
Mar 13, 2023	42.19	42.53	42.06	42.10	36,238	-0.12(-0.28%)
Mar 10, 2023	42.34	42.46	42.18	42.22	31,989	+0.05(+0.11%)
Mar 09, 2023	42.34	42.65	42.10	42.17	32,464	-0.22(-0.53%)
Mar 08, 2023	42.55	42.63	42.33	42.40	70,641	-0.15(-0.36%)
Mar 07, 2023	42.86	42.86	42.53	42.55	38,208	-0.30(-0.71%)
Mar 06, 2023	42.91	42.96	42.81	42.86	19,995	+0.01(+0.02%)
Mar 03, 2023	42.46	42.87	42.46	42.85	16,475	+0.43(+1.02%)
Mar 02, 2023	42.35	42.49	42.23	42.41	42,816	+0.05(+0.11%)