Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	44.14	44.16	43.90	43.93	32,841	+0.02(+0.04%)
Sep 28, 2023	43.67	43.92	43.67	43.91	10,938	+0.18(+0.41%)
Sep 27, 2023	43.89	43.89	43.72	43.73	17,240	-0.13(-0.30%)
Sep 26, 2023	43.89	44.00	43.79	43.87	15,867	-0.16(-0.36%)
Sep 25, 2023	43.98	44.06	43.96	44.03	21,148	-0.05(-0.11%)
Sep 22, 2023	44.04	44.17	44.02	44.08	30,944	+0.06(+0.13%)
Sep 21, 2023	44.21	44.21	43.98	44.02	19,621	-0.23(-0.52%)
Sep 20, 2023	44.29	44.43	44.25	44.25	28,399	-0.03(-0.08%)
Sep 19, 2023	44.26	44.38	44.21	44.28	32,599	-0.06(-0.14%)
Sep 18, 2023	44.45	44.45	44.31	44.34	34,557	-0.01(-0.02%)
Sep 15, 2023	44.32	44.47	44.32	44.35	23,928	-0.09(-0.20%)
Sep 14, 2023	44.58	44.58	44.37	44.44	64,774	-0.02(-0.05%)
Sep 13, 2023	44.31	44.52	44.31	44.47	13,292	+0.05(+0.11%)
Sep 12, 2023	44.36	44.42	44.30	44.42	31,972	+0.06(+0.13%)
Sep 11, 2023	44.45	44.45	44.30	44.36	12,371	-0.02(-0.04%)
Sep 08, 2023	44.40	44.50	44.28	44.38	15,145	+0.09(+0.19%)
Sep 07, 2023	44.11	44.43	44.11	44.30	10,394	+0.04(+0.09%)
Sep 06, 2023	44.29	44.33	44.16	44.26	25,599	-0.11(-0.24%)
Sep 05, 2023	44.53	44.53	44.35	44.36	30,530	-0.19(-0.43%)
Sep 01, 2023	44.70	44.70	44.48	44.55	17,520	-0.03(-0.08%)
Aug 31, 2023	44.69	44.69	44.46	44.59	24,109	+0.00(+0.00%)
Aug 30, 2023	44.61	44.68	44.48	44.59	17,342	-0.02(-0.05%)
Aug 29, 2023	44.31	44.62	44.30	44.61	12,165	+0.28(+0.64%)
Aug 28, 2023	44.09	44.34	44.09	44.33	8,992	+0.20(+0.45%)
Aug 25, 2023	43.98	44.20	43.98	44.13	14,118	+0.11(+0.25%)
Aug 24, 2023	44.07	44.17	44.00	44.02	18,148	-0.21(-0.47%)
Aug 23, 2023	43.88	44.28	43.88	44.23	15,523	+0.35(+0.80%)
Aug 22, 2023	43.82	43.96	43.82	43.88	15,496	+0.07(+0.15%)
Aug 21, 2023	43.78	43.87	43.72	43.81	6,972	+0.03(+0.07%)
Aug 18, 2023	43.66	43.97	43.66	43.78	10,640	+0.01(+0.02%)
Aug 17, 2023	43.98	44.02	43.76	43.78	13,657	-0.19(-0.43%)
Aug 16, 2023	44.22	44.22	43.97	43.97	41,232	-0.17(-0.38%)
Aug 15, 2023	44.30	44.30	44.07	44.13	78,120	-0.16(-0.35%)
Aug 14, 2023	44.12	44.30	44.12	44.29	27,808	+0.06(+0.14%)
Aug 11, 2023	44.09	44.27	44.09	44.23	9,410	-0.05(-0.11%)
Aug 10, 2023	44.44	44.50	44.22	44.27	14,635	-0.07(-0.16%)
Aug 09, 2023	44.32	44.39	44.28	44.35	10,503	-0.02(-0.04%)
Aug 08, 2023	44.47	44.57	44.20	44.36	27,723	+0.03(+0.06%)
Aug 07, 2023	44.44	44.44	44.17	44.34	18,057	+0.07(+0.15%)
Aug 04, 2023	44.20	44.39	44.20	44.27	23,796	+0.22(+0.50%)
Aug 03, 2023	44.07	44.07	43.90	44.05	12,241	-0.02(-0.04%)
Aug 02, 2023	44.08	44.17	43.98	44.07	17,546	-0.26(-0.58%)
Aug 01, 2023	44.32	44.41	44.20	44.33	20,759	-0.15(-0.34%)
Jul 31, 2023	44.36	44.55	44.36	44.48	21,634	+0.11(+0.26%)
Jul 28, 2023	44.19	44.93	44.19	44.36	89,949	+0.20(+0.45%)
Jul 27, 2023	44.57	44.57	44.05	44.17	26,636	-0.29(-0.64%)
Jul 26, 2023	44.26	44.48	44.20	44.45	27,585	+0.14(+0.32%)
Jul 25, 2023	44.26	44.38	44.24	44.31	275,950	-0.07(-0.15%)
Jul 24, 2023	44.37	44.50	44.34	44.37	20,315	-0.01(-0.03%)
Jul 21, 2023	44.37	44.45	44.27	44.39	10,988	+0.09(+0.20%)
Jul 20, 2023	44.45	44.45	44.13	44.30	25,742	-0.20(-0.46%)
Jul 19, 2023	44.46	44.55	44.43	44.50	18,518	+0.06(+0.14%)
Jul 18, 2023	44.33	44.49	44.33	44.44	11,826	+0.12(+0.27%)
Jul 17, 2023	44.28	44.39	44.17	44.32	24,354	+0.08(+0.18%)
Jul 14, 2023	44.54	44.54	44.17	44.24	20,571	-0.23(-0.51%)
Jul 13, 2023	44.44	44.53	44.34	44.47	16,990	+0.24(+0.53%)
Jul 12, 2023	44.09	44.28	44.09	44.23	11,590	+0.37(+0.85%)
Jul 11, 2023	43.64	43.88	43.64	43.86	19,206	+0.23(+0.53%)
Jul 10, 2023	43.45	43.69	43.45	43.63	13,007	+0.12(+0.28%)
Jul 07, 2023	43.31	43.73	43.31	43.50	18,965	+0.05(+0.11%)
Jul 06, 2023	43.46	43.50	43.32	43.46	30,093	-0.30(-0.69%)
Jul 05, 2023	43.84	43.85	43.70	43.76	27,688	-0.12(-0.27%)
Jul 03, 2023	43.84	43.96	43.84	43.88	13,560	-0.12(-0.28%)
Jun 30, 2023	43.98	44.09	43.87	44.00	18,836	+0.27(+0.62%)
Jun 29, 2023	43.66	43.80	43.62	43.73	10,701	-0.09(-0.20%)
Jun 28, 2023	43.69	43.87	43.62	43.82	9,160	+0.18(+0.41%)
Jun 27, 2023	43.57	43.64	43.51	43.64	5,327	+0.11(+0.25%)
Jun 26, 2023	43.34	43.57	43.34	43.53	16,719	+0.10(+0.24%)
Jun 23, 2023	43.50	43.57	43.38	43.43	9,592	-0.12(-0.27%)
Jun 22, 2023	43.56	43.66	43.54	43.54	7,501	-0.13(-0.29%)
Jun 21, 2023	43.69	43.69	43.60	43.67	5,343	-0.07(-0.15%)
Jun 20, 2023	43.76	43.83	43.74	43.74	15,479	-0.16(-0.35%)
Jun 16, 2023	43.89	43.96	43.83	43.89	84,500	-0.05(-0.12%)
Jun 15, 2023	43.91	43.95	43.79	43.95	21,841	+0.32(+0.73%)
May 08, 2023	43.75	43.77	43.62	43.63	25,918	-0.21(-0.48%)
May 05, 2023	43.50	43.86	43.50	43.84	23,860	+0.29(+0.67%)
May 04, 2023	43.71	43.71	43.43	43.55	24,276	-0.21(-0.47%)
May 03, 2023	43.71	43.94	43.69	43.75	13,900	+0.08(+0.19%)
May 02, 2023	43.75	43.86	43.62	43.67	25,353	-0.15(-0.34%)
May 01, 2023	43.90	44.05	43.76	43.82	27,602	-0.21(-0.47%)
Apr 28, 2023	43.94	44.13	43.94	44.02	25,501	+0.19(+0.43%)
Apr 27, 2023	43.79	43.92	43.65	43.84	16,562	+0.06(+0.13%)
Apr 26, 2023	43.87	43.92	43.74	43.78	23,947	-0.19(-0.42%)
Apr 25, 2023	43.99	44.03	43.89	43.96	9,408	-0.08(-0.19%)
Apr 24, 2023	43.95	44.06	43.85	44.05	34,155	+0.20(+0.46%)
Apr 21, 2023	43.82	43.91	43.73	43.85	11,468	+0.09(+0.21%)
Apr 20, 2023	43.75	43.85	43.72	43.76	15,623	-0.05(-0.11%)
Apr 19, 2023	43.81	43.88	43.75	43.81	30,433	-0.05(-0.11%)
Apr 18, 2023	44.00	44.06	43.85	43.85	42,441	+0.03(+0.06%)
Apr 17, 2023	43.94	43.96	43.75	43.82	9,244	-0.13(-0.31%)
Apr 14, 2023	44.09	44.11	43.91	43.96	34,775	-0.08(-0.18%)
Apr 13, 2023	43.89	44.19	43.82	44.04	25,450	+0.21(+0.49%)
Apr 12, 2023	43.83	44.05	43.80	43.82	23,134	+0.04(+0.09%)
Apr 11, 2023	43.75	43.91	43.66	43.79	38,382	+0.13(+0.30%)
Apr 10, 2023	43.74	43.74	43.55	43.66	15,017	-0.08(-0.19%)
Apr 06, 2023	43.58	43.80	43.50	43.74	11,042	+0.21(+0.49%)
Apr 05, 2023	43.91	43.91	43.53	43.53	14,834	-0.24(-0.55%)
Apr 04, 2023	43.89	43.94	43.72	43.77	28,423	-0.17(-0.38%)
Apr 03, 2023	43.89	43.99	43.62	43.94	18,864	-0.01(-0.02%)
Mar 31, 2023	43.57	43.95	43.57	43.95	23,273	+0.56(+1.29%)
Mar 30, 2023	43.44	43.47	43.23	43.39	9,260	+0.15(+0.34%)
Mar 29, 2023	43.08	43.27	42.96	43.24	15,550	+0.53(+1.24%)
Mar 28, 2023	42.65	42.79	42.61	42.71	13,579	-0.07(-0.17%)
Mar 27, 2023	42.87	42.96	42.73	42.78	29,158	+0.01(+0.02%)
Mar 24, 2023	42.84	42.85	42.71	42.77	13,106	-0.05(-0.11%)
Mar 23, 2023	42.99	43.21	42.78	42.82	20,060	-0.26(-0.61%)
Mar 22, 2023	42.93	43.31	42.82	43.08	37,685	+0.12(+0.27%)
Mar 21, 2023	42.60	42.98	42.60	42.97	22,502	+0.51(+1.20%)
Mar 20, 2023	42.41	42.65	42.39	42.46	21,943	-0.06(-0.15%)
Mar 17, 2023	42.68	42.72	42.48	42.52	26,446	-0.26(-0.61%)
Mar 16, 2023	42.34	42.85	42.34	42.78	14,550	+0.34(+0.81%)
Mar 15, 2023	42.35	42.51	42.31	42.44	62,031	-0.25(-0.59%)
Mar 14, 2023	42.70	42.83	42.51	42.69	21,872	+0.34(+0.81%)
Mar 13, 2023	42.44	42.78	42.31	42.35	36,029	-0.12(-0.28%)
Mar 10, 2023	42.59	42.71	42.43	42.47	31,804	+0.05(+0.11%)
Mar 09, 2023	42.59	42.90	42.35	42.42	32,276	-0.22(-0.53%)
Mar 08, 2023	42.80	42.87	42.57	42.64	70,233	-0.15(-0.36%)
Mar 07, 2023	43.11	43.11	42.78	42.80	37,988	-0.31(-0.71%)
Mar 06, 2023	43.16	43.21	43.06	43.11	19,880	+0.01(+0.02%)
Mar 03, 2023	42.71	43.12	42.71	43.10	16,380	+0.44(+1.02%)
Mar 02, 2023	42.60	42.73	42.48	42.66	42,569	+0.05(+0.11%)
Mar 01, 2023	42.74	42.81	42.54	42.61	29,120	-0.12(-0.28%)
Feb 28, 2023	42.64	42.82	42.64	42.73	26,748	-0.06(-0.13%)
Feb 27, 2023	42.60	42.88	42.60	42.79	17,484	+0.25(+0.59%)
Feb 24, 2023	42.38	42.62	42.38	42.54	21,892	-0.25(-0.59%)
Feb 23, 2023	42.59	42.83	42.52	42.79	17,693	+0.37(+0.87%)
Feb 22, 2023	42.14	42.54	42.14	42.42	103,945	+0.40(+0.94%)
Feb 21, 2023	42.44	42.50	41.97	42.03	52,316	-0.73(-1.70%)
Feb 17, 2023	42.63	42.83	42.35	42.75	24,082	+0.12(+0.28%)
Feb 16, 2023	42.85	42.85	42.61	42.63	21,393	-0.34(-0.79%)
Feb 15, 2023	42.75	42.98	42.75	42.98	21,681	-0.06(-0.13%)
Feb 14, 2023	43.05	43.05	42.77	43.03	19,239	-0.02(-0.04%)
Feb 13, 2023	42.93	43.12	42.92	43.05	20,926	+0.13(+0.30%)
Feb 10, 2023	43.10	43.17	42.88	42.92	17,108	-0.33(-0.77%)
Feb 09, 2023	43.65	43.74	43.23	43.25	38,803	-0.29(-0.66%)
Feb 08, 2023	43.63	43.66	43.42	43.54	13,955	-0.15(-0.34%)
Feb 07, 2023	43.49	43.72	43.49	43.68	21,979	+0.15(+0.34%)
Feb 06, 2023	43.74	43.74	43.54	43.54	18,584	-0.23(-0.53%)
Feb 03, 2023	43.92	44.04	43.77	43.77	26,552	-0.46(-1.04%)
Feb 02, 2023	44.18	44.33	44.07	44.23	58,879	+0.18(+0.41%)
Feb 01, 2023	43.57	44.12	43.46	44.05	38,835	+0.48(+1.09%)
Jan 31, 2023	43.26	43.59	43.26	43.57	29,394	+0.31(+0.72%)
Jan 30, 2023	43.34	43.44	43.26	43.26	29,746	-0.24(-0.55%)
Jan 27, 2023	43.54	43.64	43.49	43.50	19,372	-0.05(-0.12%)
Jan 26, 2023	43.42	43.63	43.42	43.55	27,893	+0.13(+0.30%)
Jan 25, 2023	43.31	43.55	43.31	43.43	17,304	-0.02(-0.04%)
Jan 24, 2023	43.41	43.51	43.31	43.45	23,324	-0.00(-0.01%)
Jan 23, 2023	43.33	43.56	43.33	43.45	49,666	+0.12(+0.29%)
Jan 20, 2023	43.47	43.47	43.22	43.33	16,204	-0.01(-0.02%)
Jan 19, 2023	43.45	43.51	43.33	43.33	36,949	-0.28(-0.65%)
Jan 18, 2023	43.78	43.89	43.58	43.62	33,920	+0.06(+0.14%)
Jan 17, 2023	43.63	43.63	43.43	43.55	57,661	-0.18(-0.42%)
Jan 13, 2023	43.50	43.76	43.47	43.74	51,767	+0.12(+0.27%)
Jan 12, 2023	43.55	43.71	43.41	43.62	24,314	+0.17(+0.38%)
Jan 11, 2023	43.22	43.45	43.22	43.45	42,064	+0.24(+0.55%)
Jan 10, 2023	43.32	43.33	43.15	43.22	17,418	-0.08(-0.19%)
Jan 09, 2023	43.09	43.37	43.09	43.30	56,624	+0.19(+0.45%)
Jan 06, 2023	42.73	43.21	42.73	43.11	91,788	+0.50(+1.16%)
Jan 05, 2023	42.59	42.61	42.48	42.61	29,553	-0.08(-0.19%)
Jan 04, 2023	42.52	42.69	42.36	42.69	21,428	+0.43(+1.01%)
Jan 03, 2023	42.23	42.50	42.19	42.27	34,050	+0.08(+0.19%)
Dec 30, 2022	42.01	42.22	42.01	42.18	37,279	+0.01(+0.01%)
Dec 29, 2022	41.90	42.18	41.82	42.18	26,887	+0.52(+1.26%)
Dec 28, 2022	42.09	42.28	41.66	41.66	40,853	-0.45(-1.08%)
Dec 27, 2022	42.56	42.56	42.11	42.11	44,065	-0.40(-0.94%)
Dec 23, 2022	42.46	42.54	42.34	42.51	23,117	+0.05(+0.11%)
Dec 22, 2022	42.47	42.68	42.35	42.47	50,117	-0.23(-0.54%)
Dec 21, 2022	42.49	42.78	42.49	42.70	40,936	+0.28(+0.66%)
Dec 20, 2022	42.21	42.52	42.21	42.42	120,487	-0.02(-0.04%)
Dec 19, 2022	42.44	42.59	42.40	42.44	33,960	-0.14(-0.32%)
Dec 16, 2022	42.61	42.70	42.54	42.58	23,410	-0.20(-0.47%)
Dec 15, 2022	42.90	42.90	42.66	42.78	52,636	-0.13(-0.30%)
Dec 14, 2022	43.17	43.28	42.78	42.90	25,261	-0.22(-0.51%)
Dec 13, 2022	42.91	43.42	42.91	43.12	24,219	+0.42(+0.98%)
Dec 12, 2022	42.76	42.76	42.59	42.70	19,489	+0.08(+0.19%)
Dec 09, 2022	42.45	42.71	42.44	42.62	25,155	+0.05(+0.11%)
Dec 08, 2022	42.59	42.62	42.47	42.58	24,037	+0.04(+0.09%)
Dec 07, 2022	42.38	42.54	42.38	42.54	15,051	+0.30(+0.71%)
Dec 06, 2022	42.39	42.54	42.24	42.24	16,664	-0.24(-0.56%)
Dec 05, 2022	42.58	42.64	42.31	42.48	29,769	-0.26(-0.60%)
Dec 02, 2022	42.42	42.78	42.37	42.73	38,258	-0.04(-0.10%)
Dec 01, 2022	42.70	42.79	42.60	42.77	27,758	+0.31(+0.72%)
Nov 30, 2022	42.05	42.58	41.98	42.47	28,185	+0.42(+1.00%)
Nov 29, 2022	42.04	42.10	41.89	42.05	22,678	+0.08(+0.18%)
Nov 28, 2022	42.17	42.26	41.91	41.97	23,422	-0.38(-0.89%)
Nov 25, 2022	42.37	42.40	42.25	42.35	17,396	-0.07(-0.16%)
Nov 23, 2022	42.16	42.49	42.16	42.41	23,382	+0.22(+0.52%)
Nov 22, 2022	42.04	42.23	41.97	42.20	17,822	+0.27(+0.65%)
Nov 21, 2022	41.89	41.96	41.82	41.92	16,350	+0.01(+0.02%)
Nov 18, 2022	41.96	41.96	41.81	41.92	12,380	+0.09(+0.21%)
Nov 17, 2022	41.79	41.88	41.62	41.83	23,450	-0.17(-0.40%)
Nov 16, 2022	42.10	42.10	41.95	42.00	36,372	-0.06(-0.15%)
Nov 15, 2022	42.06	42.07	41.88	42.06	39,738	+0.36(+0.87%)
Nov 14, 2022	41.88	41.88	41.69	41.70	41,443	-0.32(-0.76%)
Nov 11, 2022	41.87	42.02	41.68	42.02	29,479	+0.15(+0.37%)
Nov 10, 2022	41.45	41.91	41.42	41.86	27,265	+1.21(+2.97%)
Nov 09, 2022	40.96	41.03	40.57	40.65	18,884	-0.39(-0.95%)
Nov 08, 2022	41.02	41.24	41.01	41.04	15,118	-0.06(-0.15%)
Nov 07, 2022	41.06	41.16	40.97	41.11	13,862	+0.13(+0.31%)
Nov 04, 2022	41.06	41.17	40.82	40.98	14,013	+0.12(+0.29%)
Nov 03, 2022	40.70	40.91	40.61	40.86	20,801	-0.21(-0.51%)
Nov 02, 2022	41.44	41.76	41.00	41.07	75,375	-0.31(-0.76%)
Nov 01, 2022	41.47	41.52	41.22	41.39	16,143	+0.20(+0.49%)
Oct 31, 2022	41.58	41.58	41.15	41.18	24,605	-0.51(-1.23%)
Oct 28, 2022	41.50	41.77	41.46	41.70	83,385	+0.16(+0.39%)
Oct 27, 2022	41.38	41.54	41.18	41.53	10,022	+0.32(+0.78%)
Oct 26, 2022	40.96	41.40	40.96	41.21	26,112	+0.06(+0.14%)
Oct 25, 2022	40.92	41.24	40.90	41.16	25,783	+0.38(+0.93%)
Oct 24, 2022	40.77	40.87	40.62	40.77	50,055	+0.08(+0.20%)
Oct 21, 2022	40.13	40.76	40.13	40.69	22,321	+0.38(+0.95%)
Oct 20, 2022	40.56	40.77	40.29	40.31	12,330	-0.28(-0.69%)
Oct 19, 2022	40.58	40.74	40.28	40.59	27,959	-0.27(-0.66%)
Oct 18, 2022	41.15	41.15	40.77	40.87	26,017	+0.23(+0.56%)
Oct 17, 2022	40.49	40.71	40.49	40.64	23,150	+0.51(+1.27%)
Oct 14, 2022	40.49	40.63	40.12	40.13	28,714	-0.19(-0.48%)
Oct 13, 2022	39.78	40.35	39.58	40.32	39,264	+0.07(+0.17%)
Oct 12, 2022	40.16	40.32	39.88	40.25	34,667	+0.12(+0.31%)
Oct 11, 2022	40.01	40.33	40.01	40.13	18,710	+0.15(+0.38%)
Oct 10, 2022	40.42	40.42	39.86	39.98	11,252	-0.48(-1.18%)
Oct 07, 2022	40.49	40.78	40.46	40.46	36,857	-0.46(-1.13%)
Oct 06, 2022	40.97	41.16	40.91	40.92	18,342	-0.17(-0.42%)
Oct 05, 2022	41.02	41.13	40.74	41.09	20,985	-0.00(-0.01%)
Oct 04, 2022	40.83	41.16	40.80	41.09	36,242	+0.71(+1.75%)