Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.62	38.82	38.62	38.82	13,303	+0.11(+0.29%)
Jun 27, 2019	38.95	38.95	38.62	38.70	15,359	+0.12(+0.30%)
Jun 26, 2019	38.69	38.69	38.57	38.59	13,408	-0.01(-0.03%)
Jun 25, 2019	38.77	38.77	38.58	38.60	10,890	-0.15(-0.38%)
Jun 24, 2019	38.80	38.84	38.72	38.75	24,633	+0.00(+0.00%)
Jun 21, 2019	38.79	38.82	38.48	38.75	16,321	-0.07(-0.19%)
Jun 20, 2019	38.76	38.87	38.66	38.82	14,082	+0.27(+0.71%)
Jun 19, 2019	38.37	38.57	38.37	38.55	9,273	+0.12(+0.32%)
Jun 18, 2019	38.36	38.46	38.34	38.43	7,124	+0.10(+0.26%)
Jun 17, 2019	38.36	38.39	38.33	38.33	16,818	-0.01(-0.02%)
Jun 14, 2019	38.34	38.35	38.31	38.34	2,832	+0.02(+0.05%)
Jun 13, 2019	38.38	38.38	38.29	38.32	18,976	-0.01(-0.03%)
Jun 12, 2019	38.48	38.48	38.25	38.33	29,091	+0.03(+0.08%)
Jun 11, 2019	38.52	38.52	38.19	38.30	15,800	+0.13(+0.33%)
Jun 10, 2019	38.11	38.17	38.08	38.17	28,496	+0.14(+0.38%)
Jun 07, 2019	37.98	38.05	37.98	38.03	14,702	-0.00(-0.01%)
Jun 06, 2019	38.05	38.05	37.81	38.03	8,804	+0.04(+0.10%)
Jun 05, 2019	37.94	37.99	37.93	37.99	15,099	+0.10(+0.27%)
Jun 04, 2019	37.55	37.94	36.96	37.89	13,008	+0.33(+0.89%)
Jun 03, 2019	37.55	37.73	37.50	37.56	13,668	-0.10(-0.28%)
May 31, 2019	37.76	37.76	37.61	37.66	13,084	-0.10(-0.26%)
May 30, 2019	37.65	37.77	37.65	37.76	10,926	+0.02(+0.06%)
May 29, 2019	37.81	37.81	37.69	37.73	5,588	-0.15(-0.38%)
May 28, 2019	37.92	37.92	37.78	37.88	7,032	+0.10(+0.27%)
May 24, 2019	37.73	37.84	37.71	37.78	12,055	+0.02(+0.04%)
May 23, 2019	37.89	37.89	37.72	37.76	9,271	-0.13(-0.34%)
May 22, 2019	37.92	37.92	37.87	37.89	12,979	-0.03(-0.09%)
May 21, 2019	37.94	37.94	37.81	37.92	17,120	+0.14(+0.37%)
May 20, 2019	37.84	37.84	37.71	37.78	17,179	-0.06(-0.16%)
May 17, 2019	37.76	37.84	37.75	37.84	16,660	+0.08(+0.22%)
May 16, 2019	37.59	37.81	37.59	37.76	15,086	+0.04(+0.11%)
May 15, 2019	37.67	37.72	37.63	37.72	8,986	+0.00(+0.01%)
May 14, 2019	37.55	37.74	37.55	37.72	10,050	+0.17(+0.45%)
May 13, 2019	37.78	37.78	37.52	37.55	18,271	-0.35(-0.94%)
May 10, 2019	37.86	37.93	37.64	37.90	11,242	+0.10(+0.27%)
May 09, 2019	37.76	37.95	37.70	37.80	12,582	-0.07(-0.19%)
May 08, 2019	37.93	37.94	37.84	37.87	22,950	-0.00(-0.01%)
May 07, 2019	38.01	38.04	37.84	37.87	26,217	-0.16(-0.42%)
May 06, 2019	38.09	38.09	37.98	38.03	16,831	+0.03(+0.09%)
May 03, 2019	37.97	38.02	37.95	38.00	12,190	+0.03(+0.09%)
May 02, 2019	37.98	38.10	37.87	37.97	19,483	-0.08(-0.21%)
May 01, 2019	38.26	38.26	37.95	38.05	35,719	+0.03(+0.07%)
Apr 30, 2019	38.06	38.06	37.98	38.02	15,974	+0.04(+0.11%)
Apr 29, 2019	38.09	38.09	37.98	37.98	34,298	+0.00(+0.01%)
Apr 26, 2019	38.01	38.21	37.92	37.98	29,664	+0.04(+0.11%)
Apr 25, 2019	38.00	38.00	37.91	37.94	8,863	-0.05(-0.14%)
Apr 24, 2019	38.19	38.19	37.89	37.99	12,208	-0.03(-0.09%)
Apr 23, 2019	37.94	38.04	37.90	38.02	14,205	+0.14(+0.38%)
Apr 22, 2019	38.02	38.02	37.85	37.88	22,916	-0.01(-0.04%)
Apr 18, 2019	37.91	37.91	37.87	37.89	11,693	+0.01(+0.04%)
Apr 17, 2019	38.11	38.11	37.88	37.88	23,836	-0.09(-0.23%)
Apr 16, 2019	37.92	38.00	37.92	37.96	15,708	+0.04(+0.11%)
Apr 15, 2019	38.16	38.16	37.88	37.92	19,841	-0.09(-0.22%)
Apr 12, 2019	37.95	38.01	37.86	38.01	13,188	+0.16(+0.43%)
Apr 11, 2019	37.94	37.94	37.74	37.85	9,350	+0.10(+0.27%)
Apr 10, 2019	37.74	37.74	37.66	37.74	13,116	+0.06(+0.16%)
Apr 09, 2019	37.73	37.74	37.69	37.69	40,464	-0.00(-0.01%)
Apr 08, 2019	37.78	37.78	37.66	37.69	41,538	+0.01(+0.03%)
Apr 05, 2019	37.71	37.71	37.67	37.68	25,833	+0.04(+0.10%)
Apr 04, 2019	37.84	37.84	37.61	37.64	30,989	-0.03(-0.08%)
Apr 03, 2019	37.71	37.80	37.57	37.67	28,297	+0.10(+0.25%)
Apr 02, 2019	37.69	37.69	37.56	37.57	16,529	-0.10(-0.26%)