Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.89	46.95	46.63	46.69	121,293	-0.19(-0.40%)
Nov 29, 2021	46.74	46.96	46.74	46.88	32,778	+0.25(+0.54%)
Nov 26, 2021	46.83	46.83	46.42	46.62	50,523	-0.40(-0.86%)
Nov 24, 2021	46.85	47.03	46.83	47.03	40,820	+0.08(+0.16%)
Nov 23, 2021	47.05	47.07	46.92	46.95	29,965	-0.10(-0.22%)
Nov 22, 2021	47.27	47.39	47.05	47.05	40,764	-0.15(-0.32%)
Nov 19, 2021	47.28	47.36	47.21	47.21	37,523	-0.16(-0.34%)
Nov 18, 2021	47.51	47.51	47.30	47.37	29,566	-0.03(-0.07%)
Nov 17, 2021	47.49	47.49	47.38	47.40	40,281	-0.06(-0.13%)
Nov 16, 2021	47.44	47.50	47.38	47.46	42,528	+0.03(+0.05%)
Nov 15, 2021	47.49	47.49	47.42	47.44	31,803	-0.05(-0.12%)
Nov 12, 2021	47.43	47.55	47.43	47.49	41,496	+0.00(+0.01%)
Nov 11, 2021	47.61	47.61	47.49	47.49	22,302	-0.09(-0.18%)
Nov 10, 2021	47.79		47.57	47.57	33,340	-0.26(-0.55%)
Nov 09, 2021	47.91	47.91	47.74	47.84	42,864	+0.06(+0.12%)
Nov 08, 2021	47.90	47.90	47.72	47.78	41,624	-0.02(-0.04%)
Nov 05, 2021	47.56	47.80	47.56	47.80	48,250	+0.25(+0.53%)
Nov 04, 2021	47.45	47.58	47.45	47.55	58,270	+0.14(+0.30%)
Nov 03, 2021	47.40	47.46	47.36	47.41	23,982	+0.01(+0.02%)
Nov 02, 2021	47.33	47.45	47.24	47.40	50,848	+0.13(+0.27%)
Nov 01, 2021	47.36	47.41	47.27	47.27	35,542	-0.09(-0.20%)
Oct 29, 2021	47.39	47.45	47.36	47.37	57,434	-0.06(-0.13%)
Oct 28, 2021	47.48	47.48	47.34	47.43	75,375	+0.09(+0.20%)
Oct 27, 2021	47.49	47.46	47.33	47.33	30,434	+0.00(+0.00%)
Oct 26, 2021	47.43			47.33	23,431	+0.01(+0.03%)
Oct 25, 2021	47.27	47.37	47.27	47.32	30,291	+0.05(+0.11%)
Oct 22, 2021	47.33	47.45	47.27	47.27	64,650	-0.25(-0.52%)
Oct 21, 2021	47.61	47.61	47.38	47.51	37,529	+0.00(+0.00%)
Oct 20, 2021	47.56	47.56	47.48	47.51	32,102	+0.02(+0.04%)
Oct 19, 2021	47.44	47.50	47.44	47.49	20,079	+0.05(+0.11%)
Oct 18, 2021	47.45	47.47	47.39	47.44	27,876	-0.09(-0.19%)
Oct 15, 2021	47.54	47.54	47.45	47.53	29,627	+0.03(+0.05%)
Oct 14, 2021	47.35	47.54	47.30	47.50	63,575	+0.27(+0.58%)
Oct 13, 2021	47.36	47.36	47.16	47.23	30,350	+0.02(+0.04%)
Oct 12, 2021	47.24	47.30	47.17	47.21	17,378	+0.13(+0.27%)
Oct 11, 2021	47.20	47.32	47.09	47.09	35,327	-0.11(-0.23%)
Oct 08, 2021	47.42	47.42	47.20	47.20	28,288	-0.30(-0.63%)
Oct 07, 2021	47.51	47.51	47.36	47.49	81,391	+0.20(+0.41%)
Oct 06, 2021	47.28	47.36	47.16	47.30	35,627	-0.09(-0.20%)
Oct 05, 2021	47.49	47.49	47.39	47.39	32,302	-0.03(-0.05%)
Oct 04, 2021	47.47	47.56	47.36	47.42	45,102	-0.08(-0.18%)
Oct 01, 2021	47.49	47.63	47.41	47.50	140,340	+0.05(+0.11%)
Sep 30, 2021	47.55	47.58	47.33	47.45	21,093	-0.01(-0.02%)
Sep 29, 2021	47.41	47.60	47.33	47.46	15,876	+0.13(+0.27%)
Sep 28, 2021	47.66	47.66	47.33	47.33	52,454	-0.31(-0.64%)
Sep 27, 2021	47.70	47.72	47.62	47.64	26,399	-0.06(-0.12%)
Sep 24, 2021	47.76	47.79	47.67	47.70	34,407	-0.06(-0.12%)
Sep 23, 2021	47.85	47.85	47.69	47.76	19,469	+0.08(+0.16%)
Sep 22, 2021	47.65	47.86	47.65	47.68	30,117	+0.01(+0.02%)
Sep 21, 2021	47.72	47.75	47.62	47.67	30,803	+0.03(+0.05%)
Sep 20, 2021	47.53	47.65	47.50	47.65	52,246	-0.08(-0.18%)
Sep 17, 2021	47.80	47.84	47.72	47.73	35,651	-0.04(-0.09%)
Sep 16, 2021	47.95	47.95	47.72	47.78	22,388	-0.04(-0.08%)
Sep 15, 2021	47.80	47.84	47.77	47.82	55,958	+0.10(+0.20%)
Sep 14, 2021	47.78	47.80	47.67	47.72	28,747	+0.04(+0.08%)
Sep 13, 2021	47.74	47.74	47.64	47.68	31,679	+0.05(+0.12%)
Sep 10, 2021	47.76	47.78	47.59	47.63	38,046	-0.03(-0.07%)
Sep 09, 2021	47.64	47.72	47.58	47.66	22,590	-0.01(-0.01%)
Sep 08, 2021	47.67	47.67	47.51	47.67	43,122	+0.14(+0.30%)
Sep 07, 2021	47.69	47.69	47.52	47.52	49,052	-0.08(-0.16%)
Sep 03, 2021	47.66	47.66	47.59	47.60	34,541	-0.04(-0.09%)
Sep 02, 2021	47.63	47.66	47.56	47.64	149,293	+0.02(+0.04%)