Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	43.89	43.91	43.65	43.68	33,029	+0.02(+0.04%)
Sep 28, 2023	43.42	43.67	43.42	43.66	11,001	+0.18(+0.41%)
Sep 27, 2023	43.64	43.64	43.47	43.49	17,338	-0.13(-0.30%)
Sep 26, 2023	43.64	43.75	43.54	43.62	15,958	-0.16(-0.36%)
Sep 25, 2023	43.73	43.81	43.71	43.78	21,269	-0.05(-0.11%)
Sep 22, 2023	43.79	43.92	43.77	43.82	31,121	+0.06(+0.13%)
Sep 21, 2023	43.96	43.96	43.73	43.77	19,734	-0.23(-0.52%)
Sep 20, 2023	44.03	44.18	44.00	44.00	28,561	-0.03(-0.08%)
Sep 19, 2023	44.00	44.13	43.96	44.03	32,786	-0.06(-0.14%)
Sep 18, 2023	44.19	44.19	44.06	44.09	34,755	-0.01(-0.02%)
Sep 15, 2023	44.07	44.21	44.07	44.10	24,065	-0.09(-0.20%)
Sep 14, 2023	44.33	44.33	44.12	44.19	65,145	-0.02(-0.05%)
Sep 13, 2023	44.06	44.26	44.06	44.21	13,368	+0.05(+0.11%)
Sep 12, 2023	44.11	44.17	44.05	44.17	32,156	+0.06(+0.13%)
Sep 11, 2023	44.19	44.19	44.05	44.11	12,442	-0.02(-0.04%)
Sep 08, 2023	44.15	44.24	44.02	44.13	15,232	+0.09(+0.19%)
Sep 07, 2023	43.86	44.18	43.86	44.04	10,454	+0.04(+0.09%)
Sep 06, 2023	44.03	44.08	43.91	44.00	25,746	-0.10(-0.24%)
Sep 05, 2023	44.28	44.28	44.10	44.11	30,705	-0.19(-0.43%)
Sep 01, 2023	44.44	44.44	44.22	44.30	17,620	-0.03(-0.07%)
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%)