Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	39.57	39.59	39.46	39.51	14,330	+0.05(+0.13%)
Sep 27, 2019	39.73	39.73	39.44	39.46	21,871	-0.07(-0.19%)
Sep 26, 2019	39.70	39.70	39.48	39.54	9,962	-0.05(-0.13%)
Sep 25, 2019	39.47	39.59	39.47	39.59	15,751	+0.03(+0.08%)
Sep 24, 2019	39.76	39.76	39.44	39.55	17,520	-0.07(-0.19%)
Sep 23, 2019	39.74	39.74	39.59	39.63	30,546	-0.00(-0.01%)
Sep 20, 2019	39.74	39.74	39.54	39.63	16,732	+0.10(+0.25%)
Sep 19, 2019	39.64	39.64	39.49	39.53	14,019	-0.00(-0.01%)
Sep 18, 2019	39.41	39.57	39.41	39.53	25,131	+0.04(+0.11%)
Sep 17, 2019	39.38	39.50	39.38	39.49	14,412	+0.04(+0.10%)
Sep 16, 2019	39.67	39.67	39.41	39.45	26,196	+0.04(+0.09%)
Sep 13, 2019	39.48	39.48	39.37	39.41	17,401	-0.01(-0.01%)
Sep 12, 2019	39.64	39.64	39.41	39.42	60,205	-0.07(-0.17%)
Sep 11, 2019	40.02	40.02	39.48	39.48	40,484	-0.03(-0.09%)
Sep 10, 2019	39.52	39.56	39.47	39.52	14,202	+0.06(+0.16%)
Sep 09, 2019	39.57	39.57	39.38	39.45	14,669	+0.08(+0.19%)
Sep 06, 2019	39.43	39.43	39.32	39.38	8,566	-0.05(-0.14%)
Sep 05, 2019	39.67	39.67	39.35	39.43	43,510	+0.12(+0.31%)
Sep 04, 2019	39.19	39.42	39.19	39.31	17,799	+0.11(+0.29%)
Sep 03, 2019	39.30	39.59	39.06	39.20	17,370	-0.10(-0.26%)
Aug 30, 2019	39.44	39.44	39.17	39.30	17,669	-0.05(-0.12%)
Aug 29, 2019	39.44	39.44	39.27	39.35	13,233	+0.13(+0.34%)
Aug 28, 2019	39.03	39.24	39.03	39.21	18,836	+0.07(+0.18%)
Aug 27, 2019	39.08	39.25	39.07	39.14	18,023	-0.01(-0.02%)
Aug 26, 2019	39.08	39.15	39.02	39.15	8,057	+0.17(+0.45%)
Aug 23, 2019	39.11	39.24	38.97	38.98	25,396	-0.13(-0.33%)
Aug 22, 2019	39.14	39.14	39.08	39.11	16,413	+0.04(+0.10%)
Aug 21, 2019	38.94	39.07	38.94	39.07	19,083	+0.13(+0.34%)
Aug 20, 2019	38.85	39.00	38.85	38.94	14,023	+0.00(+0.00%)
Aug 19, 2019	39.02	39.02	38.89	38.94	22,533	+0.04(+0.12%)
Aug 16, 2019	38.77	38.94	38.74	38.89	27,546	+0.22(+0.56%)
Aug 15, 2019	38.67	38.80	38.67	38.68	14,981	+0.01(+0.02%)
Aug 14, 2019	38.88	39.07	38.65	38.67	18,343	-0.22(-0.55%)
Aug 13, 2019	38.85	38.94	38.84	38.88	12,085	+0.13(+0.33%)
Aug 12, 2019	38.94	38.94	38.57	38.76	15,363	-0.12(-0.31%)
Aug 09, 2019	38.86	38.94	38.83	38.88	16,662	+0.08(+0.21%)
Aug 08, 2019	38.35	38.91	38.28	38.80	15,348	+0.14(+0.37%)
Aug 07, 2019	38.70	38.71	38.45	38.65	10,848	-0.09(-0.23%)
Aug 06, 2019	38.62	38.78	38.51	38.74	17,384	+0.29(+0.75%)
Aug 05, 2019	38.70	38.75	38.37	38.45	45,578	-0.41(-1.06%)
Aug 02, 2019	38.79	38.88	38.77	38.87	9,943	+0.04(+0.11%)
Aug 01, 2019	38.70	38.91	38.70	38.82	10,090	+0.11(+0.29%)
Jul 31, 2019	38.73	38.95	38.69	38.71	18,078	-0.17(-0.44%)
Jul 30, 2019	38.88	38.94	38.81	38.88	16,470	+0.04(+0.10%)
Jul 29, 2019	38.96	39.00	38.85	38.85	33,428	-0.09(-0.23%)
Jul 26, 2019	38.88	39.05	38.88	38.94	25,633	+0.14(+0.35%)
Jul 25, 2019	38.90	38.90	38.77	38.80	25,492	-0.11(-0.28%)
Jul 24, 2019	38.68	38.91	38.68	38.91	13,484	+0.07(+0.19%)
Jul 23, 2019	38.80	38.83	38.72	38.83	12,657	+0.12(+0.31%)
Jul 22, 2019	38.84	38.84	38.63	38.71	27,287	+0.01(+0.04%)
Jul 19, 2019	38.83	38.83	38.60	38.70	25,768	+0.01(+0.04%)
Jul 18, 2019	38.76	38.76	38.62	38.68	17,232	+0.03(+0.07%)
Jul 17, 2019	38.62	38.70	38.61	38.66	19,674	+0.00(+0.00%)
Jul 16, 2019	38.75	38.77	38.62	38.66	31,078	-0.03(-0.09%)
Jul 15, 2019	38.80	38.80	38.68	38.69	12,142	+0.04(+0.10%)
Jul 12, 2019	38.80	38.80	38.60	38.65	39,259	-0.01(-0.04%)
Jul 11, 2019	38.76	38.76	38.59	38.67	9,082	-0.01(-0.02%)
Jul 10, 2019	38.65	38.76	38.63	38.68	19,803	+0.06(+0.15%)
Jul 09, 2019	38.40	38.66	38.40	38.62	28,764	-0.07(-0.19%)
Jul 08, 2019	38.88	38.88	38.63	38.69	38,699	-0.03(-0.08%)
Jul 05, 2019	39.00	39.00	38.61	38.72	31,029	-0.08(-0.21%)
Jul 03, 2019	38.76	38.81	38.74	38.80	9,983	+0.04(+0.11%)
Jul 02, 2019	38.77	38.77	38.69	38.76	20,188	+0.04(+0.10%)