Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	40.22	40.37	39.92	39.95	45,101	-0.15(-0.38%)
Sep 29, 2022	40.25	40.25	39.92	40.11	13,249	-0.27(-0.68%)
Sep 28, 2022	39.95	40.43	39.95	40.38	29,780	+0.49(+1.22%)
Sep 27, 2022	39.98	40.18	39.74	39.89	20,756	+0.00(+0.01%)
Sep 26, 2022	40.29	40.41	39.82	39.89	355,442	-0.48(-1.20%)
Sep 23, 2022	40.64	40.66	40.16	40.37	100,081	-0.50(-1.23%)
Sep 22, 2022	40.94	40.99	40.73	40.88	27,526	-0.20(-0.48%)
Sep 21, 2022	41.25	41.40	40.93	41.08	31,986	-0.09(-0.22%)
Sep 20, 2022	41.37	41.37	41.17	41.17	37,048	-0.34(-0.82%)
Sep 19, 2022	41.15	41.51	41.15	41.51	16,668	+0.18(+0.44%)
Sep 16, 2022	41.11	41.33	40.99	41.33	10,571	+0.00(+0.00%)
Sep 15, 2022	41.56	41.56	41.32	41.33	34,386	-0.18(-0.42%)
Sep 14, 2022	41.47	41.70	41.47	41.50	25,240	+0.04(+0.10%)
Sep 13, 2022	41.99	41.99	41.46	41.46	26,020	-0.85(-2.00%)
Sep 12, 2022	42.42	42.42	42.28	42.31	12,718	+0.12(+0.28%)
Sep 09, 2022	42.19	42.45	42.18	42.19	32,189	+0.12(+0.28%)
Sep 08, 2022	41.88	42.07	41.75	42.07	16,006	+0.18(+0.44%)
Sep 07, 2022	41.44	41.89	41.44	41.89	15,330	+0.50(+1.21%)
Sep 06, 2022	41.53	41.53	41.31	41.39	17,927	-0.12(-0.28%)
Sep 02, 2022	41.79	41.92	41.51	41.51	14,212	+0.08(+0.20%)
Sep 01, 2022	41.30	41.46	40.97	41.43	109,863	+0.00(+0.00%)
Aug 31, 2022	41.71	41.76	41.43	41.43	37,887	-0.25(-0.60%)
Aug 30, 2022	42.03	42.06	41.55	41.68	39,260	-0.25(-0.60%)
Aug 29, 2022	42.04	42.13	41.86	41.93	41,871	-0.20(-0.47%)
Aug 26, 2022	42.77	42.77	42.13	42.13	23,799	-0.69(-1.61%)
Aug 25, 2022	42.39	42.85	42.39	42.82	19,912	+0.36(+0.84%)
Aug 24, 2022	42.44	42.55	42.38	42.46	26,879	+0.02(+0.04%)
Aug 23, 2022	42.30	42.56	42.30	42.44	22,448	+0.10(+0.23%)
Aug 22, 2022	42.55	42.55	42.25	42.34	38,128	-0.43(-1.01%)
Aug 19, 2022	43.01	43.01	42.72	42.77	65,305	-0.38(-0.87%)
Aug 18, 2022	43.15	43.27	43.13	43.15	46,791	+0.01(+0.02%)
Aug 17, 2022	43.30	43.30	43.10	43.14	26,390	-0.34(-0.78%)
Aug 16, 2022	43.71	43.71	43.44	43.48	59,837	-0.20(-0.46%)
Aug 15, 2022	43.78	43.81	43.63	43.68	332,863	-0.08(-0.17%)
Aug 12, 2022	43.40	43.76	43.38	43.76	31,533	+0.39(+0.91%)
Aug 11, 2022	43.87	43.91	43.18	43.36	71,216	-0.21(-0.47%)
Aug 10, 2022	43.38	43.62	43.34	43.57	68,233	+0.58(+1.35%)
Aug 09, 2022	43.17	43.17	42.92	42.99	23,985	-0.23(-0.54%)
Aug 08, 2022	43.28	43.53	43.22	43.22	42,689	+0.04(+0.10%)
Aug 05, 2022	43.00	43.61	42.90	43.18	41,702	-0.09(-0.21%)
Aug 04, 2022	43.35	43.35	43.22	43.27	27,193	+0.00(+0.00%)
Aug 03, 2022	43.04	43.27	42.93	43.27	28,641	+0.39(+0.90%)
Aug 02, 2022	42.90	42.98	42.85	42.88	35,146	-0.13(-0.31%)
Aug 01, 2022	42.91	43.08	42.75	43.01	42,353	+0.11(+0.25%)
Jul 29, 2022	42.92	43.05	42.78	42.91	105,738	+0.04(+0.10%)
Jul 28, 2022	42.55	42.93	42.46	42.86	108,175	+0.45(+1.06%)
Jul 27, 2022	42.13	42.56	42.13	42.41	27,480	+0.45(+1.08%)
Jul 26, 2022	42.12	42.18	41.96	41.96	16,947	-0.29(-0.70%)
Jul 25, 2022	42.32	42.33	42.22	42.25	23,405	+0.04(+0.08%)
Jul 22, 2022	42.45	42.61	42.20	42.22	31,924	-0.18(-0.42%)
Jul 21, 2022	42.07	42.40	41.86	42.40	36,594	+0.47(+1.13%)
Jul 20, 2022	41.68	42.20	41.68	41.92	95,372	+0.21(+0.49%)
Jul 19, 2022	41.25	41.79	41.25	41.72	38,737	+0.47(+1.15%)
Jul 18, 2022	41.63	41.70	41.13	41.25	39,452	-0.37(-0.88%)
Jul 15, 2022	41.23	41.61	41.23	41.61	14,185	+0.46(+1.13%)
Jul 14, 2022	40.82	41.19	40.65	41.15	20,325	-0.13(-0.32%)
Jul 13, 2022	41.11	41.28	40.86	41.28	27,555	+0.04(+0.09%)
Jul 12, 2022	41.12	41.29	41.12	41.25	34,555	+0.14(+0.35%)
Jul 11, 2022	41.31	41.31	41.07	41.10	20,644	-0.21(-0.52%)
Jul 08, 2022	41.13	41.32	41.08	41.32	36,379	+0.09(+0.22%)
Jul 07, 2022	40.75	41.23	40.75	41.23	26,182	+0.63(+1.56%)
Jul 06, 2022	40.79	40.79	40.58	40.60	15,139	-0.19(-0.46%)
Jul 05, 2022	40.70	40.78	40.35	40.78	38,883	+0.00(+0.00%)