Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.96	39.98	39.84	39.90	14,191	+0.05(+0.13%)
Sep 27, 2019	40.12	40.12	39.83	39.85	21,658	-0.08(-0.19%)
Sep 26, 2019	40.09	40.09	39.87	39.92	9,865	-0.05(-0.13%)
Sep 25, 2019	39.86	39.98	39.86	39.97	15,598	+0.03(+0.08%)
Sep 24, 2019	40.15	40.15	39.83	39.94	17,350	-0.08(-0.19%)
Sep 23, 2019	40.13	40.13	39.97	40.02	30,249	-0.00(-0.01%)
Sep 20, 2019	40.13	40.13	39.93	40.02	16,569	+0.10(+0.26%)
Sep 19, 2019	40.03	40.03	39.88	39.92	13,882	-0.00(-0.01%)
Sep 18, 2019	39.79	39.96	39.79	39.92	24,887	+0.05(+0.11%)
Sep 17, 2019	39.76	39.88	39.76	39.88	14,272	+0.04(+0.10%)
Sep 16, 2019	40.06	40.06	39.79	39.84	25,941	+0.04(+0.09%)
Sep 13, 2019	39.87	39.87	39.75	39.80	17,232	-0.01(-0.01%)
Sep 12, 2019	40.03	40.03	39.80	39.80	59,620	-0.07(-0.17%)
Sep 11, 2019	40.41	40.41	39.87	39.87	40,090	-0.03(-0.09%)
Sep 10, 2019	39.91	39.94	39.86	39.90	14,064	+0.06(+0.16%)
Sep 09, 2019	39.96	39.96	39.76	39.84	14,527	+0.08(+0.19%)
Sep 06, 2019	39.82	39.82	39.70	39.76	8,483	-0.05(-0.14%)
Sep 05, 2019	40.06	40.06	39.74	39.82	43,087	+0.12(+0.31%)
Sep 04, 2019	39.58	39.81	39.58	39.70	17,626	+0.11(+0.29%)
Sep 03, 2019	39.68	39.97	39.44	39.58	17,202	-0.10(-0.26%)
Aug 30, 2019	39.83	39.83	39.55	39.68	17,497	-0.05(-0.12%)
Aug 29, 2019	39.83	39.83	39.66	39.73	13,104	+0.14(+0.34%)
Aug 28, 2019	39.42	39.63	39.42	39.60	18,653	+0.07(+0.18%)
Aug 27, 2019	39.47	39.63	39.45	39.53	17,848	-0.01(-0.02%)
Aug 26, 2019	39.46	39.54	39.40	39.54	7,978	+0.18(+0.45%)
Aug 23, 2019	39.49	39.63	39.36	39.36	25,150	-0.13(-0.33%)
Aug 22, 2019	39.53	39.53	39.47	39.49	16,254	+0.04(+0.10%)
Aug 21, 2019	39.32	39.45	39.32	39.45	18,898	+0.13(+0.34%)
Aug 20, 2019	39.23	39.38	39.23	39.32	13,887	+0.00(+0.00%)
Aug 19, 2019	39.40	39.40	39.27	39.32	22,314	+0.05(+0.11%)
Aug 16, 2019	39.15	39.32	39.12	39.27	27,279	+0.22(+0.56%)
Aug 15, 2019	39.05	39.18	39.05	39.05	14,835	+0.01(+0.02%)
Aug 14, 2019	39.27	39.45	39.03	39.05	18,165	-0.22(-0.55%)
Aug 13, 2019	39.23	39.32	39.22	39.27	11,968	+0.13(+0.33%)
Aug 12, 2019	39.32	39.32	38.95	39.14	15,213	-0.12(-0.31%)
Aug 09, 2019	39.24	39.32	39.21	39.26	16,500	+0.08(+0.21%)
Aug 08, 2019	38.72	39.29	38.66	39.18	15,199	+0.14(+0.37%)
Aug 07, 2019	39.08	39.09	38.83	39.03	10,742	-0.09(-0.23%)
Aug 06, 2019	38.99	39.16	38.88	39.12	17,215	+0.29(+0.75%)
Aug 05, 2019	39.08	39.13	38.75	38.83	45,135	-0.42(-1.06%)
Aug 02, 2019	39.17	39.26	39.15	39.25	9,847	+0.04(+0.11%)
Aug 01, 2019	39.08	39.30	39.08	39.21	9,992	+0.11(+0.29%)
Jul 31, 2019	39.12	39.33	39.07	39.09	17,903	-0.17(-0.44%)
Jul 30, 2019	39.26	39.32	39.19	39.27	16,310	+0.04(+0.10%)
Jul 29, 2019	39.34	39.38	39.23	39.23	33,103	-0.09(-0.23%)
Jul 26, 2019	39.26	39.43	39.26	39.32	25,384	+0.14(+0.35%)
Jul 25, 2019	39.28	39.28	39.15	39.18	25,245	-0.11(-0.28%)
Jul 24, 2019	39.06	39.29	39.06	39.29	13,353	+0.07(+0.19%)
Jul 23, 2019	39.18	39.21	39.10	39.21	12,534	+0.12(+0.31%)
Jul 22, 2019	39.22	39.22	39.00	39.09	27,022	+0.01(+0.04%)
Jul 19, 2019	39.21	39.21	38.98	39.08	25,517	+0.02(+0.04%)
Jul 18, 2019	39.14	39.14	39.00	39.06	17,064	+0.03(+0.07%)
Jul 17, 2019	39.00	39.08	38.99	39.04	19,482	+0.00(+0.00%)
Jul 16, 2019	39.13	39.15	39.00	39.04	30,776	-0.03(-0.09%)
Jul 15, 2019	39.18	39.18	39.06	39.07	12,024	+0.04(+0.10%)
Jul 12, 2019	39.18	39.18	38.98	39.03	38,877	-0.01(-0.04%)
Jul 11, 2019	39.14	39.14	38.97	39.05	8,993	-0.01(-0.02%)
Jul 10, 2019	39.03	39.14	39.00	39.06	19,611	+0.06(+0.15%)
Jul 09, 2019	38.77	39.04	38.77	39.00	28,484	-0.07(-0.19%)
Jul 08, 2019	39.26	39.26	39.00	39.07	38,323	-0.03(-0.08%)
Jul 05, 2019	39.39	39.39	38.99	39.10	30,728	-0.08(-0.21%)
Jul 03, 2019	39.14	39.19	39.12	39.18	9,886	+0.04(+0.11%)
Jul 02, 2019	39.15	39.15	39.07	39.14	19,991	+0.04(+0.10%)