Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	47.63	47.50	47.56	47.62	24,514	+0.12(+0.25%)
Aug 31, 2021	47.45	47.54	47.43	47.50	39,382	+0.02(+0.04%)
Aug 30, 2021	47.50	47.50	47.42	47.49	44,537	+0.06(+0.13%)
Aug 27, 2021	47.38	47.49	47.36	47.43	23,551	+0.12(+0.26%)
Aug 26, 2021	47.31	47.40	47.27	47.31	50,819	-0.03(-0.05%)
Aug 25, 2021	47.30	47.36	47.23	47.33	35,597	+0.04(+0.08%)
Aug 24, 2021	47.12	47.30	47.12	47.29	32,421	+0.14(+0.30%)
Aug 23, 2021	47.21	47.21	47.07	47.16	42,015	+0.17(+0.36%)
Aug 20, 2021	47.06	47.13	46.97	46.99	89,353	-0.04(-0.08%)
Aug 19, 2021	46.89	47.05	46.89	47.03	29,142	+0.03(+0.06%)
Aug 18, 2021	47.11	47.14	46.97	46.99	26,641	-0.10(-0.21%)
Aug 17, 2021	47.06	47.15	47.05	47.09	25,340	-0.05(-0.12%)
Aug 16, 2021	47.31	47.31	47.11	47.15	32,545	-0.08(-0.16%)
Aug 13, 2021	47.22	47.25	47.13	47.22	23,766	+0.14(+0.29%)
Aug 12, 2021	47.09	47.13	47.05	47.09	39,617	-0.01(-0.02%)
Aug 11, 2021	46.85	47.13	46.85	47.10	62,260	+0.07(+0.15%)
Aug 10, 2021	47.08	47.10	47.01	47.02	30,201	+0.01(+0.03%)
Aug 09, 2021	47.26	47.26	47.01	47.01	41,390	-0.15(-0.32%)
Aug 06, 2021	47.22	47.27	47.14	47.16	42,257	-0.02(-0.04%)
Aug 05, 2021	47.14	47.22	47.10	47.18	35,826	+0.04(+0.09%)
Aug 04, 2021	47.10	47.23	47.08	47.14	24,661	-0.13(-0.27%)
Aug 03, 2021	47.20	47.26	47.17	47.26	25,801	+0.04(+0.08%)
Aug 02, 2021	47.31	47.37	47.19	47.23	53,089	-0.06(-0.13%)
Jul 30, 2021	47.26	47.36	47.26	47.29	24,775	+0.04(+0.09%)
Jul 29, 2021	47.36	47.36	47.23	47.25	28,573	+0.01(+0.02%)
Jul 28, 2021	47.30	47.30	47.17	47.24	29,516	+0.06(+0.12%)
Jul 27, 2021	47.25	47.26	47.11	47.18	23,268	-0.09(-0.20%)
Jul 26, 2021	47.26	47.37	47.16	47.27	32,011	+0.02(+0.04%)
Jul 23, 2021	47.07	47.31	47.07	47.25	17,474	+0.11(+0.22%)
Jul 22, 2021	47.19	47.19	47.10	47.15	26,015	+0.08(+0.18%)
Jul 21, 2021	47.08	47.08	46.98	47.06	52,151	+0.10(+0.21%)
Jul 20, 2021	46.84	46.99	46.79	46.96	51,208	+0.19(+0.41%)
Jul 19, 2021	47.05	47.05	46.72	46.77	80,954	-0.29(-0.61%)
Jul 16, 2021	47.18	47.21	47.06	47.06	21,927	-0.10(-0.21%)
Jul 15, 2021	47.16	47.20	47.09	47.16	18,916	-0.03(-0.05%)
Jul 14, 2021	47.24	47.27	47.10	47.18	52,474	+0.09(+0.20%)
Jul 13, 2021	47.24	47.26	47.09	47.09	27,181	-0.13(-0.27%)
Jul 12, 2021	47.21	47.21	47.10	47.21	23,219	+0.00(+0.00%)
Jul 09, 2021	47.21	47.22	47.19	47.21	17,253	+0.08(+0.17%)
Jul 08, 2021	47.09	47.21	47.07	47.13	32,286	-0.09(-0.20%)
Jul 07, 2021	47.27	47.27	47.11	47.22	41,374	+0.05(+0.11%)
Jul 06, 2021	47.25	47.29	47.11	47.17	41,363	+0.00(+0.00%)
Jul 02, 2021	47.11	47.19	47.11	47.17	23,988	+0.08(+0.16%)