Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	42.97	42.97	42.73	42.82	34,621	-0.10(-0.23%)
May 30, 2023	42.79	42.93	42.79	42.92	28,755	+0.14(+0.33%)
May 26, 2023	42.64	42.78	42.64	42.78	14,015	+0.25(+0.58%)
May 25, 2023	42.80	42.80	42.52	42.53	58,614	-0.06(-0.13%)
May 24, 2023	42.87	42.90	42.51	42.58	38,452	-0.29(-0.68%)
May 23, 2023	43.04	43.04	42.82	42.88	9,602	-0.19(-0.43%)
May 22, 2023	42.94	43.11	42.93	43.06	23,374	+0.18(+0.42%)
May 19, 2023	42.86	42.95	42.82	42.88	13,007	+0.13(+0.32%)
May 18, 2023	42.84	42.87	42.70	42.75	43,076	-0.15(-0.36%)
May 17, 2023	42.85	42.96	42.79	42.90	15,959	+0.08(+0.18%)
May 16, 2023	42.87	42.92	42.76	42.82	53,393	-0.17(-0.39%)
May 15, 2023	42.88	43.04	42.88	42.99	17,022	+0.10(+0.24%)
May 12, 2023	43.03	43.17	42.88	42.89	16,826	-0.14(-0.33%)
May 11, 2023	43.03	43.19	43.03	43.03	38,651	-0.18(-0.41%)
May 10, 2023	43.11	43.30	43.11	43.20	19,963	+0.15(+0.34%)
May 09, 2023	42.97	43.15	42.97	43.06	16,144	-0.08(-0.19%)
May 08, 2023	43.26	43.28	43.13	43.14	26,213	-0.21(-0.48%)
May 05, 2023	43.01	43.36	43.01	43.35	24,131	+0.29(+0.67%)
May 04, 2023	43.22	43.22	42.94	43.06	24,552	-0.20(-0.47%)
May 03, 2023	43.22	43.44	43.19	43.26	14,058	+0.08(+0.19%)
May 02, 2023	43.26	43.37	43.13	43.18	25,641	-0.15(-0.34%)
May 01, 2023	43.41	43.56	43.27	43.32	27,916	-0.20(-0.47%)
Apr 28, 2023	43.45	43.64	43.45	43.53	25,792	+0.19(+0.43%)
Apr 27, 2023	43.30	43.43	43.16	43.34	16,751	+0.06(+0.13%)
Apr 26, 2023	43.38	43.43	43.25	43.29	24,220	-0.18(-0.42%)
Apr 25, 2023	43.50	43.53	43.40	43.47	9,515	-0.08(-0.19%)
Apr 24, 2023	43.45	43.56	43.36	43.55	34,544	+0.20(+0.46%)
Apr 21, 2023	43.33	43.41	43.24	43.35	11,599	+0.09(+0.21%)
Apr 20, 2023	43.26	43.36	43.23	43.27	15,800	-0.05(-0.11%)
Apr 19, 2023	43.31	43.39	43.26	43.31	30,779	-0.05(-0.11%)
Apr 18, 2023	43.51	43.56	43.36	43.36	42,924	+0.03(+0.06%)
Apr 17, 2023	43.44	43.46	43.26	43.33	9,349	-0.13(-0.31%)
Apr 14, 2023	43.60	43.61	43.41	43.47	35,170	-0.08(-0.18%)
Apr 13, 2023	43.40	43.69	43.33	43.54	25,740	+0.21(+0.49%)
Apr 12, 2023	43.34	43.55	43.31	43.33	23,397	+0.04(+0.09%)
Apr 11, 2023	43.26	43.41	43.17	43.30	38,819	+0.13(+0.30%)
Apr 10, 2023	43.25	43.25	43.06	43.17	15,188	-0.08(-0.19%)
Apr 06, 2023	43.09	43.30	43.01	43.25	11,168	+0.21(+0.49%)
Apr 05, 2023	43.41	43.41	43.04	43.04	15,003	-0.24(-0.55%)
Apr 04, 2023	43.40	43.44	43.23	43.28	28,746	-0.17(-0.38%)
Apr 03, 2023	43.40	43.50	43.13	43.44	19,078	-0.01(-0.02%)
Mar 31, 2023	43.08	43.45	43.08	43.45	23,537	+0.55(+1.29%)
Mar 30, 2023	42.95	42.98	42.74	42.90	9,365	+0.15(+0.34%)
Mar 29, 2023	42.60	42.78	42.48	42.75	15,727	+0.53(+1.24%)
Mar 28, 2023	42.17	42.31	42.14	42.23	13,734	-0.07(-0.17%)
Mar 27, 2023	42.39	42.47	42.24	42.30	29,490	+0.01(+0.02%)
Mar 24, 2023	42.35	42.36	42.23	42.29	13,256	-0.05(-0.11%)
Mar 23, 2023	42.51	42.72	42.30	42.34	20,288	-0.26(-0.61%)
Mar 22, 2023	42.45	42.82	42.33	42.60	38,114	+0.11(+0.27%)
Mar 21, 2023	42.12	42.49	42.12	42.48	22,758	+0.50(+1.20%)
Mar 20, 2023	41.93	42.17	41.92	41.98	22,193	-0.06(-0.15%)
Mar 17, 2023	42.20	42.24	42.00	42.04	26,746	-0.26(-0.61%)
Mar 16, 2023	41.86	42.37	41.86	42.30	14,716	+0.34(+0.81%)
Mar 15, 2023	41.88	42.03	41.83	41.96	62,737	-0.25(-0.59%)
Mar 14, 2023	42.22	42.35	42.03	42.21	22,121	+0.34(+0.81%)
Mar 13, 2023	41.96	42.30	41.83	41.87	36,439	-0.12(-0.28%)
Mar 10, 2023	42.11	42.23	41.95	41.99	32,166	+0.05(+0.11%)
Mar 09, 2023	42.11	42.42	41.87	41.94	32,643	-0.22(-0.53%)
Mar 08, 2023	42.32	42.39	42.09	42.16	71,032	-0.15(-0.36%)
Mar 07, 2023	42.62	42.62	42.30	42.32	38,420	-0.30(-0.71%)
Mar 06, 2023	42.68	42.72	42.57	42.62	20,106	+0.01(+0.02%)
Mar 03, 2023	42.23	42.63	42.23	42.61	16,566	+0.43(+1.02%)
Mar 02, 2023	42.12	42.25	42.00	42.18	43,053	+0.05(+0.11%)