Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	39.12	39.33	39.07	39.09	17,903	-0.17(-0.44%)
Jul 30, 2019	39.26	39.32	39.19	39.27	16,310	+0.04(+0.10%)
Jul 29, 2019	39.34	39.38	39.23	39.23	33,103	-0.09(-0.23%)
Jul 26, 2019	39.26	39.43	39.26	39.32	25,384	+0.14(+0.35%)
Jul 25, 2019	39.28	39.28	39.15	39.18	25,245	-0.11(-0.28%)
Jul 24, 2019	39.06	39.29	39.06	39.29	13,353	+0.07(+0.19%)
Jul 23, 2019	39.18	39.21	39.10	39.21	12,534	+0.12(+0.31%)
Jul 22, 2019	39.22	39.22	39.00	39.09	27,022	+0.01(+0.04%)
Jul 19, 2019	39.21	39.21	38.98	39.08	25,517	+0.02(+0.04%)
Jul 18, 2019	39.14	39.14	39.00	39.06	17,064	+0.03(+0.07%)
Jul 17, 2019	39.00	39.08	38.99	39.04	19,482	+0.00(+0.00%)
Jul 16, 2019	39.13	39.15	39.00	39.04	30,776	-0.03(-0.09%)
Jul 15, 2019	39.18	39.18	39.06	39.07	12,024	+0.04(+0.10%)
Jul 12, 2019	39.18	39.18	38.98	39.03	38,877	-0.01(-0.04%)
Jul 11, 2019	39.14	39.14	38.97	39.05	8,993	-0.01(-0.02%)
Jul 10, 2019	39.03	39.14	39.00	39.06	19,611	+0.06(+0.15%)
Jul 09, 2019	38.77	39.04	38.77	39.00	28,484	-0.07(-0.19%)
Jul 08, 2019	39.26	39.26	39.00	39.07	38,323	-0.03(-0.08%)
Jul 05, 2019	39.39	39.39	38.99	39.10	30,728	-0.08(-0.21%)
Jul 03, 2019	39.14	39.19	39.12	39.18	9,886	+0.04(+0.11%)
Jul 02, 2019	39.15	39.15	39.07	39.14	19,991	+0.04(+0.10%)
Jul 01, 2019	39.05	39.11	39.02	39.10	17,616	+0.06(+0.15%)
Jun 28, 2019	38.85	39.04	38.85	39.04	13,226	+0.11(+0.29%)
Jun 27, 2019	39.18	39.18	38.84	38.93	15,270	+0.12(+0.30%)
Jun 26, 2019	38.91	38.91	38.79	38.81	13,330	-0.01(-0.03%)
Jun 25, 2019	39.00	39.00	38.80	38.83	10,828	-0.15(-0.38%)
Jun 24, 2019	39.03	39.06	38.95	38.98	24,491	+0.00(+0.00%)
Jun 21, 2019	39.01	39.04	38.70	38.98	16,227	-0.07(-0.19%)
Jun 20, 2019	38.98	39.09	38.89	39.05	14,001	+0.27(+0.71%)
Jun 19, 2019	38.59	38.80	38.59	38.77	9,220	+0.12(+0.32%)
Jun 18, 2019	38.58	38.69	38.56	38.65	7,083	+0.10(+0.26%)
Jun 17, 2019	38.59	38.61	38.55	38.55	16,720	-0.01(-0.02%)
Jun 14, 2019	38.57	38.57	38.53	38.56	2,816	+0.02(+0.05%)
Jun 13, 2019	38.60	38.60	38.51	38.54	18,866	-0.01(-0.03%)
Jun 12, 2019	38.71	38.71	38.47	38.55	28,923	+0.03(+0.08%)
Jun 11, 2019	38.74	38.74	38.42	38.52	15,709	+0.13(+0.33%)
Jun 10, 2019	38.33	38.39	38.30	38.39	28,332	+0.14(+0.38%)
Jun 07, 2019	38.20	38.27	38.20	38.25	14,618	-0.00(-0.01%)
Jun 06, 2019	38.27	38.27	38.03	38.25	8,753	+0.04(+0.10%)
Jun 05, 2019	38.16	38.21	38.16	38.21	15,012	+0.10(+0.27%)
Jun 04, 2019	37.77	38.16	37.18	38.11	12,933	+0.34(+0.89%)
Jun 03, 2019	37.77	37.95	37.72	37.77	13,589	-0.10(-0.28%)
May 31, 2019	37.98	37.98	37.83	37.88	13,008	-0.10(-0.26%)
May 30, 2019	37.86	37.99	37.86	37.98	10,862	+0.02(+0.06%)
May 29, 2019	38.03	38.03	37.91	37.95	5,556	-0.15(-0.38%)
May 28, 2019	38.14	38.14	38.00	38.10	6,992	+0.10(+0.27%)
May 24, 2019	37.95	38.06	37.93	38.00	11,985	+0.02(+0.04%)
May 23, 2019	38.11	38.11	37.94	37.98	9,218	-0.13(-0.34%)
May 22, 2019	38.14	38.14	38.09	38.11	12,904	-0.03(-0.09%)
May 21, 2019	38.16	38.16	38.03	38.14	17,021	+0.14(+0.37%)
May 20, 2019	38.06	38.06	37.93	38.00	17,080	-0.06(-0.16%)
May 17, 2019	37.98	38.06	37.97	38.06	16,564	+0.08(+0.22%)
May 16, 2019	37.81	38.03	37.81	37.98	14,999	+0.04(+0.11%)
May 15, 2019	37.89	37.94	37.85	37.94	8,934	+0.00(+0.01%)
May 14, 2019	37.77	37.96	37.77	37.94	9,992	+0.17(+0.45%)
May 13, 2019	38.00	38.00	37.74	37.77	18,165	-0.36(-0.93%)
May 10, 2019	38.08	38.15	37.85	38.12	11,177	+0.10(+0.27%)
May 09, 2019	37.98	38.17	37.92	38.02	12,509	-0.07(-0.19%)
May 08, 2019	38.15	38.16	38.06	38.09	22,817	-0.00(-0.01%)
May 07, 2019	38.23	38.26	38.06	38.09	26,065	-0.16(-0.42%)
May 06, 2019	38.32	38.32	38.20	38.26	16,734	+0.03(+0.09%)
May 03, 2019	38.19	38.24	38.17	38.22	12,120	+0.03(+0.09%)
May 02, 2019	38.20	38.32	38.09	38.19	19,371	-0.08(-0.21%)