Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	47.45	47.54	47.43	47.51	39,379	+0.02(+0.04%)
Aug 30, 2021	47.51	47.51	47.43	47.49	44,533	+0.06(+0.12%)
Aug 27, 2021	47.38	47.49	47.37	47.43	23,549	+0.12(+0.26%)
Aug 26, 2021	47.31	47.40	47.28	47.31	50,815	-0.03(-0.05%)
Aug 25, 2021	47.30	47.36	47.24	47.34	35,594	+0.04(+0.08%)
Aug 24, 2021	47.12	47.30	47.12	47.30	32,419	+0.14(+0.30%)
Aug 23, 2021	47.22	47.22	47.08	47.16	42,012	+0.17(+0.36%)
Aug 20, 2021	47.07	47.13	46.97	46.99	89,346	-0.04(-0.08%)
Aug 19, 2021	46.90	47.05	46.89	47.03	29,140	+0.03(+0.06%)
Aug 18, 2021	47.12	47.14	46.97	47.00	26,639	-0.10(-0.21%)
Aug 17, 2021	47.07	47.15	47.06	47.10	25,339	-0.05(-0.12%)
Aug 16, 2021	47.31	47.31	47.11	47.15	32,542	-0.08(-0.16%)
Aug 13, 2021	47.23	47.25	47.13	47.23	23,764	+0.14(+0.29%)
Aug 12, 2021	47.09	47.13	47.06	47.09	39,614	-0.01(-0.02%)
Aug 11, 2021	46.85	47.13	46.85	47.10	62,256	+0.07(+0.15%)
Aug 10, 2021	47.08	47.10	47.01	47.03	30,199	+0.01(+0.03%)
Aug 09, 2021	47.26	47.26	47.02	47.02	41,387	-0.15(-0.32%)
Aug 06, 2021	47.23	47.28	47.14	47.17	42,254	-0.02(-0.04%)
Aug 05, 2021	47.14	47.23	47.11	47.18	35,823	+0.04(+0.09%)
Aug 04, 2021	47.10	47.23	47.08	47.14	24,659	-0.13(-0.27%)
Aug 03, 2021	47.20	47.27	47.18	47.27	25,799	+0.04(+0.08%)
Aug 02, 2021	47.31	47.37	47.19	47.23	53,085	-0.06(-0.13%)
Jul 30, 2021	47.27	47.36	47.27	47.29	24,773	+0.04(+0.09%)
Jul 29, 2021	47.36	47.36	47.23	47.25	28,571	+0.01(+0.02%)
Jul 28, 2021	47.30	47.30	47.18	47.24	29,514	+0.06(+0.12%)
Jul 27, 2021	47.25	47.26	47.12	47.18	23,266	-0.09(-0.20%)
Jul 26, 2021	47.26	47.38	47.17	47.28	32,008	+0.02(+0.04%)
Jul 23, 2021	47.08	47.31	47.08	47.26	17,473	+0.10(+0.22%)
Jul 22, 2021	47.19	47.19	47.10	47.15	26,013	+0.08(+0.18%)
Jul 21, 2021	47.08	47.08	46.98	47.07	52,147	+0.10(+0.21%)
Jul 20, 2021	46.85	46.99	46.79	46.97	51,205	+0.19(+0.41%)
Jul 19, 2021	47.05	47.05	46.72	46.77	80,948	-0.29(-0.61%)
Jul 16, 2021	47.18	47.22	47.06	47.06	21,925	-0.10(-0.21%)
Jul 15, 2021	47.17	47.20	47.10	47.16	18,915	-0.03(-0.05%)
Jul 14, 2021	47.24	47.28	47.10	47.18	52,470	+0.09(+0.20%)
Jul 13, 2021	47.24	47.26	47.09	47.09	27,179	-0.13(-0.27%)
Jul 12, 2021	47.21	47.22	47.10	47.22	23,217	+0.00(+0.00%)
Jul 09, 2021	47.21	47.23	47.19	47.22	17,251	+0.08(+0.17%)
Jul 08, 2021	47.09	47.22	47.08	47.13	32,283	-0.09(-0.20%)
Jul 07, 2021	47.28	47.28	47.11	47.23	41,371	+0.05(+0.11%)
Jul 06, 2021	47.25	47.29	47.12	47.18	41,360	+0.00(+0.00%)
Jul 02, 2021	47.12	47.19	47.12	47.18	23,986	+0.08(+0.16%)
Jul 01, 2021	47.04	47.14	47.03	47.10	24,131	+0.05(+0.12%)
Jun 30, 2021	47.03	47.08	47.02	47.05	213,701	+0.05(+0.10%)
Jun 29, 2021	46.98	47.03	46.95	47.00	19,445	+0.03(+0.06%)
Jun 28, 2021	46.93	47.03	46.91	46.97	36,983	+0.04(+0.08%)
Jun 25, 2021	46.87	46.97	46.87	46.93	34,845	+0.05(+0.10%)
Jun 24, 2021	46.80	46.91	46.80	46.89	20,866	+0.05(+0.11%)
Jun 23, 2021	46.84	46.86	46.80	46.84	22,038	+0.05(+0.11%)
Jun 22, 2021	46.78	46.80	46.76	46.78	11,140	+0.01(+0.03%)
Jun 21, 2021	46.74	46.79	46.68	46.77	33,889	+0.09(+0.20%)
Jun 18, 2021	46.66	46.71	46.64	46.68	29,615	-0.03(-0.05%)
Jun 17, 2021	46.73	46.77	46.65	46.70	14,633	+0.02(+0.04%)
Jun 16, 2021	46.80	46.80	46.64	46.69	29,038	-0.07(-0.14%)
Jun 15, 2021	46.74	46.78	46.70	46.75	17,381	+0.01(+0.02%)
Jun 14, 2021	46.71	46.76	46.71	46.74	20,028	-0.07(-0.14%)
Jun 11, 2021	46.67	46.81	46.67	46.81	15,783	+0.08(+0.16%)
Jun 10, 2021	46.68	46.74	46.67	46.74	15,752	+0.07(+0.14%)
Jun 09, 2021	46.68	46.68	46.63	46.67	31,306	+0.07(+0.14%)
Jun 08, 2021	46.57	46.62	46.54	46.60	12,191	+0.05(+0.11%)
Jun 07, 2021	46.53	46.58	46.53	46.55	20,907	+0.03(+0.05%)
Jun 04, 2021	46.49	46.53	46.46	46.53	21,195	+0.08(+0.16%)
Jun 03, 2021	46.44	46.49	46.37	46.45	22,994	-0.07(-0.14%)
Jun 02, 2021	46.46	46.54	46.46	46.52	25,648	+0.04(+0.09%)