Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	44.43	44.43	44.21	44.33	24,248	+0.00(+0.00%)
Aug 30, 2023	44.36	44.42	44.22	44.33	17,441	-0.02(-0.05%)
Aug 29, 2023	44.06	44.37	44.05	44.36	12,235	+0.28(+0.64%)
Aug 28, 2023	43.84	44.08	43.84	44.08	9,043	+0.20(+0.45%)
Aug 25, 2023	43.73	43.95	43.73	43.88	14,199	+0.11(+0.25%)
Aug 24, 2023	43.82	43.91	43.75	43.77	18,252	-0.21(-0.47%)
Aug 23, 2023	43.63	44.03	43.63	43.98	15,612	+0.35(+0.80%)
Aug 22, 2023	43.57	43.71	43.57	43.63	15,585	+0.07(+0.15%)
Aug 21, 2023	43.54	43.62	43.47	43.56	7,012	+0.03(+0.07%)
Aug 18, 2023	43.41	43.72	43.41	43.54	10,701	+0.01(+0.02%)
Aug 17, 2023	43.72	43.77	43.51	43.53	13,735	-0.19(-0.43%)
Aug 16, 2023	43.97	43.97	43.72	43.72	41,468	-0.17(-0.38%)
Aug 15, 2023	44.05	44.05	43.82	43.88	78,568	-0.16(-0.35%)
Aug 14, 2023	43.87	44.05	43.87	44.04	27,967	+0.06(+0.14%)
Aug 11, 2023	43.84	44.02	43.84	43.97	9,464	-0.05(-0.11%)
Aug 10, 2023	44.19	44.24	43.97	44.02	14,719	-0.07(-0.16%)
Aug 09, 2023	44.06	44.14	44.03	44.09	10,564	-0.02(-0.04%)
Aug 08, 2023	44.22	44.32	43.95	44.11	27,882	+0.03(+0.06%)
Aug 07, 2023	44.19	44.19	43.92	44.08	18,161	+0.07(+0.15%)
Aug 04, 2023	43.95	44.14	43.95	44.02	23,932	+0.22(+0.50%)
Aug 03, 2023	43.82	43.82	43.65	43.80	12,311	-0.02(-0.04%)
Aug 02, 2023	43.83	43.91	43.73	43.82	17,647	-0.26(-0.58%)
Aug 01, 2023	44.06	44.16	43.95	44.07	20,878	-0.15(-0.34%)
Jul 31, 2023	44.11	44.30	44.11	44.23	21,758	+0.11(+0.26%)
Jul 28, 2023	43.94	44.67	43.94	44.11	90,465	+0.20(+0.45%)
Jul 27, 2023	44.32	44.32	43.80	43.91	26,789	-0.28(-0.64%)
Jul 26, 2023	44.01	44.23	43.95	44.20	27,743	+0.14(+0.32%)
Jul 25, 2023	44.01	44.13	43.99	44.06	277,532	-0.07(-0.15%)
Jul 24, 2023	44.11	44.24	44.08	44.12	20,431	-0.01(-0.03%)
Jul 21, 2023	44.11	44.20	44.02	44.14	11,051	+0.09(+0.20%)
Jul 20, 2023	44.20	44.20	43.88	44.05	25,889	-0.20(-0.46%)
Jul 19, 2023	44.21	44.30	44.18	44.25	18,624	+0.06(+0.14%)
Jul 18, 2023	44.07	44.23	44.07	44.19	11,894	+0.12(+0.27%)
Jul 17, 2023	44.03	44.14	43.91	44.07	24,493	+0.08(+0.18%)
Jul 14, 2023	44.29	44.29	43.91	43.99	20,689	-0.23(-0.51%)
Jul 13, 2023	44.19	44.27	44.08	44.22	17,088	+0.24(+0.53%)
Jul 12, 2023	43.84	44.03	43.84	43.98	11,657	+0.37(+0.85%)
Jul 11, 2023	43.39	43.63	43.39	43.61	19,316	+0.23(+0.53%)
Jul 10, 2023	43.20	43.44	43.20	43.38	13,082	+0.12(+0.28%)
Jul 07, 2023	43.06	43.48	43.06	43.26	19,074	+0.05(+0.11%)
Jul 06, 2023	43.21	43.26	43.08	43.21	30,265	-0.30(-0.69%)
Jul 05, 2023	43.59	43.60	43.45	43.51	27,846	-0.12(-0.27%)
Jul 03, 2023	43.59	43.71	43.59	43.63	13,638	-0.12(-0.28%)
Jun 30, 2023	43.73	43.84	43.62	43.75	18,944	+0.27(+0.62%)
Jun 29, 2023	43.41	43.55	43.37	43.48	10,762	-0.09(-0.20%)
Jun 28, 2023	43.44	43.62	43.37	43.57	9,213	+0.18(+0.41%)
Jun 27, 2023	43.32	43.39	43.27	43.39	5,357	+0.11(+0.25%)
Jun 26, 2023	43.09	43.32	43.09	43.28	16,815	+0.10(+0.24%)
Jun 23, 2023	43.26	43.32	43.13	43.18	9,647	-0.12(-0.27%)
Jun 22, 2023	43.31	43.42	43.29	43.30	7,544	-0.13(-0.30%)
Jun 21, 2023	43.44	43.44	43.35	43.42	5,373	-0.07(-0.15%)
Jun 20, 2023	43.51	43.58	43.49	43.49	15,568	-0.15(-0.35%)
Jun 16, 2023	43.64	43.71	43.58	43.64	84,984	-0.05(-0.12%)
Jun 15, 2023	43.66	43.70	43.54	43.70	21,966	+0.32(+0.73%)
May 08, 2023	43.50	43.52	43.37	43.38	26,067	-0.21(-0.48%)
May 05, 2023	43.25	43.61	43.25	43.59	23,997	+0.29(+0.67%)
May 04, 2023	43.46	43.46	43.19	43.30	24,415	-0.20(-0.47%)
May 03, 2023	43.46	43.69	43.44	43.50	13,980	+0.08(+0.19%)
May 02, 2023	43.50	43.61	43.37	43.42	25,498	-0.15(-0.34%)
May 01, 2023	43.65	43.80	43.51	43.57	27,760	-0.20(-0.47%)
Apr 28, 2023	43.69	43.88	43.69	43.77	25,648	+0.19(+0.43%)
Apr 27, 2023	43.54	43.67	43.40	43.59	16,657	+0.06(+0.13%)
Apr 26, 2023	43.62	43.67	43.49	43.53	24,085	-0.18(-0.42%)
Apr 25, 2023	43.74	43.78	43.64	43.71	9,462	-0.08(-0.19%)
Apr 24, 2023	43.70	43.81	43.60	43.80	34,351	+0.20(+0.46%)
Apr 21, 2023	43.58	43.66	43.48	43.60	11,534	+0.09(+0.21%)
Apr 20, 2023	43.50	43.60	43.47	43.51	15,712	-0.05(-0.11%)
Apr 19, 2023	43.56	43.63	43.50	43.56	30,607	-0.05(-0.11%)
Apr 18, 2023	43.75	43.81	43.60	43.60	42,684	+0.03(+0.06%)
Apr 17, 2023	43.69	43.70	43.50	43.58	9,297	-0.13(-0.31%)
Apr 14, 2023	43.84	43.86	43.66	43.71	34,974	-0.08(-0.18%)
Apr 13, 2023	43.64	43.94	43.58	43.79	25,596	+0.21(+0.49%)
Apr 12, 2023	43.58	43.80	43.55	43.58	23,267	+0.04(+0.08%)
Apr 11, 2023	43.50	43.66	43.41	43.54	38,602	+0.13(+0.30%)
Apr 10, 2023	43.49	43.49	43.31	43.41	15,103	-0.08(-0.19%)
Apr 06, 2023	43.33	43.55	43.25	43.49	11,105	+0.21(+0.49%)
Apr 05, 2023	43.66	43.66	43.28	43.28	14,919	-0.24(-0.55%)
Apr 04, 2023	43.64	43.69	43.47	43.52	28,586	-0.17(-0.38%)
Apr 03, 2023	43.64	43.74	43.37	43.69	18,972	-0.01(-0.02%)
Mar 31, 2023	43.33	43.70	43.33	43.70	23,406	+0.56(+1.29%)
Mar 30, 2023	43.20	43.22	42.98	43.14	9,313	+0.15(+0.34%)
Mar 29, 2023	42.83	43.02	42.71	42.99	15,639	+0.53(+1.24%)
Mar 28, 2023	42.41	42.55	42.37	42.46	13,657	-0.07(-0.17%)
Mar 27, 2023	42.63	42.71	42.48	42.54	29,326	+0.01(+0.02%)
Mar 24, 2023	42.59	42.60	42.46	42.53	13,182	-0.05(-0.11%)
Mar 23, 2023	42.75	42.96	42.53	42.57	20,175	-0.26(-0.61%)
Mar 22, 2023	42.68	43.06	42.57	42.84	37,901	+0.11(+0.27%)
Mar 21, 2023	42.35	42.73	42.35	42.72	22,631	+0.51(+1.20%)
Mar 20, 2023	42.17	42.41	42.15	42.22	22,069	-0.06(-0.15%)
Mar 17, 2023	42.44	42.47	42.23	42.28	26,597	-0.26(-0.61%)
Mar 16, 2023	42.10	42.61	42.10	42.54	14,634	+0.34(+0.81%)
Mar 15, 2023	42.11	42.27	42.07	42.20	62,387	-0.25(-0.59%)
Mar 14, 2023	42.45	42.58	42.27	42.45	21,998	+0.34(+0.81%)
Mar 13, 2023	42.20	42.54	42.07	42.10	36,235	-0.12(-0.28%)
Mar 10, 2023	42.34	42.46	42.19	42.22	31,986	+0.05(+0.11%)
Mar 09, 2023	42.34	42.66	42.10	42.18	32,461	-0.22(-0.53%)
Mar 08, 2023	42.56	42.63	42.33	42.40	70,636	-0.15(-0.36%)
Mar 07, 2023	42.86	42.86	42.54	42.56	38,206	-0.30(-0.71%)
Mar 06, 2023	42.91	42.96	42.81	42.86	19,994	+0.01(+0.02%)
Mar 03, 2023	42.46	42.87	42.46	42.85	16,474	+0.43(+1.02%)
Mar 02, 2023	42.35	42.49	42.23	42.42	42,813	+0.05(+0.11%)
Mar 01, 2023	42.50	42.56	42.30	42.37	29,286	-0.12(-0.28%)
Feb 28, 2023	42.40	42.57	42.40	42.49	26,901	-0.06(-0.13%)
Feb 27, 2023	42.36	42.64	42.36	42.55	17,585	+0.25(+0.59%)
Feb 24, 2023	42.14	42.38	42.14	42.30	22,017	-0.25(-0.59%)
Feb 23, 2023	42.35	42.58	42.28	42.55	17,794	+0.37(+0.87%)
Feb 22, 2023	41.90	42.30	41.90	42.18	104,540	+0.39(+0.94%)
Feb 21, 2023	42.20	42.25	41.73	41.79	52,616	-0.72(-1.70%)
Feb 17, 2023	42.39	42.58	42.11	42.51	24,220	+0.12(+0.28%)
Feb 16, 2023	42.60	42.60	42.36	42.39	21,516	-0.34(-0.79%)
Feb 15, 2023	42.50	42.73	42.50	42.73	21,805	-0.05(-0.13%)
Feb 14, 2023	42.80	42.80	42.53	42.79	19,349	-0.02(-0.04%)
Feb 13, 2023	42.68	42.88	42.68	42.80	21,046	+0.13(+0.30%)
Feb 10, 2023	42.85	42.92	42.64	42.68	17,206	-0.33(-0.77%)
Feb 09, 2023	43.40	43.49	42.99	43.01	39,026	-0.28(-0.66%)
Feb 08, 2023	43.38	43.41	43.17	43.29	14,035	-0.15(-0.34%)
Feb 07, 2023	43.24	43.47	43.24	43.44	22,105	+0.15(+0.34%)
Feb 06, 2023	43.49	43.49	43.29	43.29	18,690	-0.23(-0.53%)
Feb 03, 2023	43.67	43.79	43.52	43.52	26,704	-0.46(-1.04%)
Feb 02, 2023	43.93	44.08	43.82	43.98	59,216	+0.18(+0.41%)
Feb 01, 2023	43.33	43.87	43.22	43.80	39,057	+0.47(+1.09%)
Jan 31, 2023	43.01	43.34	43.01	43.32	29,563	+0.31(+0.72%)
Jan 30, 2023	43.10	43.19	43.01	43.01	29,916	-0.24(-0.55%)
Jan 27, 2023	43.29	43.39	43.24	43.25	19,483	-0.05(-0.12%)
Jan 26, 2023	43.17	43.38	43.17	43.31	28,053	+0.13(+0.30%)
Jan 25, 2023	43.06	43.30	43.06	43.18	17,404	-0.02(-0.04%)
Jan 24, 2023	43.16	43.26	43.06	43.20	23,458	-0.00(-0.01%)
Jan 23, 2023	43.09	43.32	43.08	43.20	49,950	+0.12(+0.29%)
Jan 20, 2023	43.22	43.22	42.97	43.08	16,297	-0.01(-0.02%)
Jan 19, 2023	43.20	43.26	43.09	43.09	37,161	-0.28(-0.65%)
Jan 18, 2023	43.53	43.64	43.33	43.37	34,115	+0.06(+0.14%)
Jan 17, 2023	43.38	43.38	43.18	43.31	57,992	-0.18(-0.42%)
Jan 13, 2023	43.25	43.51	43.22	43.49	52,064	+0.12(+0.27%)
Jan 12, 2023	43.30	43.47	43.16	43.37	24,454	+0.16(+0.38%)
Jan 11, 2023	42.98	43.21	42.98	43.21	42,305	+0.24(+0.55%)
Jan 10, 2023	43.07	43.09	42.91	42.97	17,518	-0.08(-0.19%)
Jan 09, 2023	42.84	43.12	42.84	43.05	56,949	+0.19(+0.45%)
Jan 06, 2023	42.49	42.97	42.49	42.86	92,314	+0.49(+1.16%)
Jan 05, 2023	42.35	42.37	42.24	42.37	29,723	-0.08(-0.19%)
Jan 04, 2023	42.28	42.45	42.12	42.45	21,551	+0.42(+1.01%)
Jan 03, 2023	41.99	42.26	41.95	42.03	34,245	+0.08(+0.19%)
Dec 30, 2022	41.77	41.98	41.77	41.94	37,493	+0.01(+0.01%)
Dec 29, 2022	41.67	41.94	41.58	41.94	27,041	+0.52(+1.25%)
Dec 28, 2022	41.85	42.04	41.42	41.42	41,087	-0.45(-1.08%)
Dec 27, 2022	42.32	42.32	41.87	41.87	44,317	-0.40(-0.94%)
Dec 23, 2022	42.22	42.30	42.10	42.27	23,250	+0.05(+0.11%)
Dec 22, 2022	42.22	42.43	42.11	42.22	50,405	-0.23(-0.55%)
Dec 21, 2022	42.25	42.53	42.25	42.46	41,170	+0.28(+0.66%)
Dec 20, 2022	41.97	42.28	41.97	42.18	121,177	-0.02(-0.04%)
Dec 19, 2022	42.20	42.34	42.16	42.20	34,155	-0.14(-0.32%)
Dec 16, 2022	42.37	42.46	42.30	42.33	23,544	-0.20(-0.47%)
Dec 15, 2022	42.65	42.65	42.42	42.53	52,938	-0.13(-0.30%)
Dec 14, 2022	42.92	43.03	42.53	42.66	25,405	-0.22(-0.51%)
Dec 13, 2022	42.67	43.17	42.67	42.88	24,357	+0.42(+0.98%)
Dec 12, 2022	42.51	42.51	42.34	42.46	19,600	+0.08(+0.19%)
Dec 09, 2022	42.21	42.47	42.20	42.38	25,300	+0.05(+0.11%)
Dec 08, 2022	42.34	42.38	42.22	42.33	24,174	+0.04(+0.09%)
Dec 07, 2022	42.13	42.30	42.13	42.30	15,137	+0.30(+0.71%)
Dec 06, 2022	42.15	42.29	42.00	42.00	16,759	-0.24(-0.56%)
Dec 05, 2022	42.33	42.40	42.07	42.23	29,940	-0.25(-0.60%)
Dec 02, 2022	42.18	42.53	42.12	42.49	38,477	-0.04(-0.10%)
Dec 01, 2022	42.46	42.54	42.36	42.53	27,917	+0.31(+0.72%)
Nov 30, 2022	41.81	42.33	41.74	42.22	28,347	+0.42(+1.00%)
Nov 29, 2022	41.80	41.86	41.65	41.81	22,808	+0.08(+0.18%)
Nov 28, 2022	41.92	42.02	41.67	41.73	23,556	-0.38(-0.89%)
Nov 25, 2022	42.13	42.16	42.01	42.11	17,496	-0.07(-0.16%)
Nov 23, 2022	41.92	42.25	41.92	42.17	23,516	+0.22(+0.52%)
Nov 22, 2022	41.80	41.99	41.73	41.96	17,925	+0.27(+0.65%)
Nov 21, 2022	41.65	41.72	41.58	41.69	16,443	+0.01(+0.02%)
Nov 18, 2022	41.72	41.72	41.57	41.68	12,451	+0.09(+0.21%)
Nov 17, 2022	41.55	41.64	41.38	41.59	23,584	-0.17(-0.40%)
Nov 16, 2022	41.86	41.86	41.71	41.76	36,580	-0.06(-0.15%)
Nov 15, 2022	41.82	41.83	41.64	41.82	39,966	+0.36(+0.87%)
Nov 14, 2022	41.64	41.64	41.45	41.46	41,681	-0.32(-0.76%)
Nov 11, 2022	41.63	41.78	41.44	41.78	29,648	+0.15(+0.37%)
Nov 10, 2022	41.22	41.67	41.19	41.62	27,421	+1.20(+2.97%)
Nov 09, 2022	40.73	40.79	40.34	40.42	18,992	-0.39(-0.95%)
Nov 08, 2022	40.78	41.01	40.77	40.81	15,204	-0.06(-0.15%)
Nov 07, 2022	40.83	40.93	40.74	40.87	13,941	+0.13(+0.31%)
Nov 04, 2022	40.83	40.94	40.58	40.75	14,093	+0.12(+0.29%)
Nov 03, 2022	40.47	40.67	40.38	40.63	20,920	-0.21(-0.51%)
Nov 02, 2022	41.21	41.52	40.76	40.84	75,807	-0.31(-0.76%)
Nov 01, 2022	41.23	41.28	40.98	41.15	16,235	+0.20(+0.49%)
Oct 31, 2022	41.34	41.34	40.92	40.95	24,746	-0.51(-1.23%)
Oct 28, 2022	41.26	41.54	41.22	41.46	83,863	+0.16(+0.39%)
Oct 27, 2022	41.14	41.31	40.95	41.30	10,080	+0.32(+0.78%)
Oct 26, 2022	40.73	41.17	40.73	40.98	26,261	+0.06(+0.14%)
Oct 25, 2022	40.69	41.00	40.67	40.92	25,931	+0.38(+0.93%)
Oct 24, 2022	40.53	40.64	40.39	40.54	50,342	+0.08(+0.20%)
Oct 21, 2022	39.90	40.52	39.90	40.46	22,449	+0.38(+0.95%)
Oct 20, 2022	40.33	40.54	40.06	40.08	12,401	-0.28(-0.69%)
Oct 19, 2022	40.34	40.51	40.05	40.36	28,119	-0.27(-0.66%)
Oct 18, 2022	40.91	40.91	40.54	40.63	26,166	+0.22(+0.56%)
Oct 17, 2022	40.25	40.47	40.25	40.41	23,282	+0.51(+1.27%)
Oct 14, 2022	40.26	40.40	39.89	39.90	28,879	-0.19(-0.48%)
Oct 13, 2022	39.55	40.12	39.36	40.09	39,489	+0.07(+0.17%)
Oct 12, 2022	39.93	40.09	39.65	40.03	34,866	+0.12(+0.31%)
Oct 11, 2022	39.78	40.10	39.78	39.90	18,817	+0.15(+0.38%)
Oct 10, 2022	40.19	40.19	39.63	39.75	11,316	-0.48(-1.18%)
Oct 07, 2022	40.26	40.55	40.23	40.23	37,069	-0.46(-1.13%)
Oct 06, 2022	40.74	40.93	40.68	40.69	18,447	-0.17(-0.42%)
Oct 05, 2022	40.79	40.89	40.51	40.86	21,105	-0.00(-0.01%)
Oct 04, 2022	40.60	40.93	40.57	40.86	36,450	+0.70(+1.75%)
Oct 03, 2022	39.95	40.26	39.88	40.16	26,657	+0.43(+1.09%)
Sep 30, 2022	39.99	40.14	39.69	39.72	45,359	-0.15(-0.38%)
Sep 29, 2022	40.02	40.02	39.69	39.88	13,325	-0.27(-0.68%)
Sep 28, 2022	39.72	40.20	39.72	40.15	29,950	+0.48(+1.22%)
Sep 27, 2022	39.75	39.96	39.52	39.67	20,875	+0.00(+0.01%)
Sep 26, 2022	40.06	40.18	39.59	39.66	357,478	-0.48(-1.20%)
Sep 23, 2022	40.41	40.43	39.93	40.14	100,654	-0.50(-1.23%)
Sep 22, 2022	40.71	40.76	40.50	40.64	27,684	-0.20(-0.48%)
Sep 21, 2022	41.01	41.16	40.70	40.84	32,170	-0.09(-0.22%)
Sep 20, 2022	41.14	41.14	40.93	40.93	37,260	-0.34(-0.82%)
Sep 19, 2022	40.91	41.27	40.91	41.27	16,764	+0.18(+0.44%)
Sep 16, 2022	40.88	41.09	40.76	41.09	10,632	+0.00(+0.00%)
Sep 15, 2022	41.32	41.33	41.08	41.09	34,583	-0.18(-0.42%)
Sep 14, 2022	41.23	41.47	41.23	41.27	25,385	+0.04(+0.10%)
Sep 13, 2022	41.75	41.75	41.23	41.23	26,169	-0.84(-2.00%)
Sep 12, 2022	42.18	42.18	42.04	42.07	12,790	+0.12(+0.28%)
Sep 09, 2022	41.95	42.21	41.94	41.95	32,373	+0.12(+0.28%)
Sep 08, 2022	41.65	41.83	41.51	41.83	16,097	+0.18(+0.44%)
Sep 07, 2022	41.20	41.65	41.20	41.65	15,418	+0.50(+1.21%)
Sep 06, 2022	41.29	41.29	41.07	41.15	18,029	-0.12(-0.28%)
Sep 02, 2022	41.55	41.68	41.27	41.27	14,293	+0.08(+0.20%)