Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	47.61	47.73	47.60	47.66	38,195	+0.07(+0.15%)
May 30, 2024	47.29	47.70	47.29	47.59	32,783	+0.30(+0.64%)
May 29, 2024	47.46	47.46	47.27	47.29	16,160	-0.21(-0.44%)
May 28, 2024	47.57	47.72	47.49	47.50	24,276	-0.07(-0.15%)
May 24, 2024	47.81	47.81	47.50	47.57	25,631	+0.07(+0.15%)
May 23, 2024	47.67	47.67	47.48	47.50	21,200	-0.13(-0.27%)
May 22, 2024	47.67	47.73	47.63	47.63	17,928	-0.10(-0.21%)
May 21, 2024	47.76	47.83	47.73	47.73	15,424	-0.02(-0.04%)
May 20, 2024	47.72	47.78	47.69	47.75	38,462	+0.07(+0.15%)
May 17, 2024	47.95	47.95	47.66	47.68	28,065	-0.08(-0.17%)
May 16, 2024	47.79	47.94	47.76	47.76	58,780	-0.19(-0.39%)
May 15, 2024	47.69	47.98	47.63	47.95	32,388	+0.37(+0.77%)
May 14, 2024	47.61	47.69	47.53	47.58	17,751	+0.05(+0.10%)
May 13, 2024	47.72	47.72	47.53	47.53	16,520	-0.05(-0.11%)
May 10, 2024	47.73	47.73	47.48	47.58	23,606	+0.05(+0.11%)
May 09, 2024	47.68	47.68	47.53	47.53	16,797	-0.04(-0.08%)
May 08, 2024	47.66	47.66	47.53	47.57	23,024	-0.09(-0.19%)
May 07, 2024	47.65	47.72	47.55	47.66	20,604	+0.07(+0.15%)
May 06, 2024	47.54	47.66	47.54	47.59	45,059	-0.03(-0.07%)
May 03, 2024	47.49	47.68	47.47	47.62	30,961	+0.26(+0.56%)
May 02, 2024	47.23	47.41	47.11	47.36	19,597	+0.27(+0.57%)
May 01, 2024	46.90	47.23	46.90	47.09	22,934	+0.04(+0.08%)
Apr 30, 2024	47.20	47.20	46.98	47.05	31,269	-0.13(-0.27%)
Apr 29, 2024	47.11	47.25	47.10	47.18	18,310	+0.08(+0.17%)
Apr 26, 2024	46.93	47.13	46.93	47.10	37,829	+0.15(+0.31%)
Apr 25, 2024	46.94	46.95	46.74	46.95	8,450	-0.13(-0.27%)
Apr 24, 2024	47.03	47.11	46.96	47.08	17,484	-0.03(-0.06%)
Apr 23, 2024	46.93	47.16	46.93	47.11	13,697	+0.21(+0.44%)
Apr 22, 2024	46.81	46.99	46.73	46.90	27,325	+0.28(+0.59%)
Apr 19, 2024	46.58	46.75	46.58	46.63	10,541	+0.05(+0.11%)
Apr 18, 2024	46.57	46.74	46.52	46.58	13,711	+0.03(+0.06%)
Apr 17, 2024	46.52	46.71	46.52	46.55	12,913	+0.01(+0.02%)
Apr 16, 2024	46.72	46.72	46.52	46.54	13,038	-0.17(-0.36%)
Apr 15, 2024	46.95	46.95	46.58	46.70	40,810	-0.16(-0.34%)
Apr 12, 2024	46.77	46.95	46.77	46.86	23,480	+0.01(+0.02%)
Apr 11, 2024	47.15	47.15	46.82	46.85	31,198	-0.11(-0.23%)
Apr 10, 2024	47.27	47.27	46.85	46.96	34,006	-0.41(-0.86%)
Apr 09, 2024	47.35	47.40	47.25	47.37	8,331	+0.14(+0.29%)
Apr 08, 2024	47.16	47.28	47.06	47.23	21,667	+0.01(+0.02%)
Apr 05, 2024	47.23	47.28	47.14	47.22	20,784	-0.01(-0.02%)
Apr 04, 2024	47.35	47.40	47.16	47.23	26,141	+0.09(+0.19%)
Apr 03, 2024	47.01	47.27	47.01	47.14	36,698	-0.05(-0.10%)
Apr 02, 2024	47.28	47.28	47.04	47.19	39,898	-0.08(-0.18%)
Apr 01, 2024	47.46	47.46	47.24	47.27	31,692	-0.18(-0.39%)
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%)