Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	40.34	40.52	40.21	40.47	26,753	-0.04(-0.09%)
Jun 29, 2022	40.62	40.62	40.35	40.51	15,792	-0.12(-0.29%)
Jun 28, 2022	41.07	41.19	40.53	40.62	82,843	-0.41(-1.00%)
Jun 27, 2022	41.27	41.27	41.03	41.03	21,065	-0.18(-0.43%)
Jun 24, 2022	41.19	41.51	41.04	41.21	42,031	+0.15(+0.37%)
Jun 23, 2022	40.76	41.06	40.76	41.06	50,991	+0.33(+0.81%)
Jun 22, 2022	40.72	40.87	40.40	40.73	27,623	-0.05(-0.12%)
Jun 21, 2022	41.10	41.17	40.69	40.78	141,984	-0.08(-0.18%)
Jun 17, 2022	40.76	41.04	40.71	40.86	51,059	+0.12(+0.31%)
Jun 16, 2022	40.78	41.00	40.43	40.73	85,939	-0.60(-1.46%)
Jun 15, 2022	41.21	41.50	40.86	41.34	56,726	+0.69(+1.70%)
Jun 14, 2022	40.56	41.06	40.43	40.64	154,396	+0.20(+0.51%)
Jun 13, 2022	41.19	41.19	40.32	40.44	230,636	-1.36(-3.25%)
Jun 10, 2022	42.19	42.20	41.62	41.80	59,119	-0.64(-1.51%)
Jun 09, 2022	42.73	42.89	42.44	42.44	27,015	-0.38(-0.89%)
Jun 08, 2022	43.22	43.22	42.82	42.82	18,096	-0.44(-1.01%)
Jun 07, 2022	43.03	43.25	43.03	43.25	25,095	+0.03(+0.06%)
Jun 06, 2022	43.40	43.47	43.10	43.23	32,019	-0.27(-0.61%)
Jun 03, 2022	43.56	43.65	43.42	43.49	81,625	-0.25(-0.57%)
Jun 02, 2022	43.51	43.78	43.48	43.74	36,974	+0.18(+0.41%)
Jun 01, 2022	43.85	43.85	43.40	43.56	27,344	-0.12(-0.27%)
May 31, 2022	44.01	44.01	43.59	43.68	55,367	-0.33(-0.75%)
May 27, 2022	43.64	44.09	43.64	44.01	34,733	+0.38(+0.88%)
May 26, 2022	43.13	43.64	43.12	43.63	90,996	+0.69(+1.61%)
May 25, 2022	42.45	43.05	42.45	42.94	23,951	+0.51(+1.20%)
May 24, 2022	42.07	42.44	42.07	42.43	17,858	+0.29(+0.69%)
May 23, 2022	42.15	42.23	42.11	42.14	29,666	-0.02(-0.04%)
May 20, 2022	42.24	42.25	41.95	42.15	22,121	+0.00(+0.00%)
May 19, 2022	41.74	42.15	41.74	42.15	29,119	+0.42(+1.00%)
May 18, 2022	42.00	42.01	41.74	41.74	38,495	-0.44(-1.05%)
May 17, 2022	42.31	42.31	42.09	42.18	22,363	-0.05(-0.13%)
May 16, 2022	42.17	42.31	42.15	42.23	30,121	+0.05(+0.13%)
May 13, 2022	42.32	42.50	42.11	42.18	33,861	+0.00(+0.00%)
May 12, 2022	42.14	42.27	42.07	42.18	29,844	-0.09(-0.21%)
May 11, 2022	42.37	42.59	42.27	42.27	23,343	-0.16(-0.37%)
May 10, 2022	42.60	42.60	42.30	42.43	35,149	+0.20(+0.48%)
May 09, 2022	42.41	42.45	42.22	42.22	34,059	-0.39(-0.91%)
May 06, 2022	42.80	42.84	42.61	42.61	21,417	-0.19(-0.45%)
May 05, 2022	43.37	43.38	42.82	42.81	29,022	-0.88(-2.00%)
May 04, 2022	43.23	43.77	43.08	43.68	51,277	+0.45(+1.04%)
May 03, 2022	43.09	43.29	43.08	43.23	32,420	+0.29(+0.68%)
May 02, 2022	42.89	43.02	42.81	42.94	38,465	-0.08(-0.19%)
Apr 29, 2022	43.37	43.48	43.02	43.02	52,421	-0.47(-1.08%)
Apr 28, 2022	43.38	43.60	43.25	43.49	35,746	+0.16(+0.37%)
Apr 27, 2022	43.33	43.64	43.33	43.33	30,723	-0.28(-0.64%)
Apr 26, 2022	43.81	43.81	43.61	43.61	27,920	-0.20(-0.46%)
Apr 25, 2022	43.57	43.81	43.51	43.81	67,386	+0.24(+0.55%)
Apr 22, 2022	44.00	44.00	43.49	43.57	31,007	-0.16(-0.36%)
Apr 21, 2022	44.06	44.14	43.73	43.73	25,849	-0.26(-0.60%)
Apr 20, 2022	44.08	44.11	43.94	44.00	33,071	+0.08(+0.18%)
Apr 19, 2022	43.94	43.95	43.78	43.92	43,798	-0.05(-0.12%)
Apr 18, 2022	44.00	44.02	43.84	43.97	54,301	-0.01(-0.02%)
Apr 14, 2022	44.29	44.29	43.86	43.98	25,177	-0.22(-0.50%)
Apr 13, 2022	44.15	44.28	44.13	44.20	71,178	+0.13(+0.28%)
Apr 12, 2022	44.01	44.30	43.96	44.07	69,533	+0.38(+0.87%)
Apr 11, 2022	44.04	44.13	43.69	43.70	73,227	-0.41(-0.94%)
Apr 08, 2022	44.10	44.25	44.10	44.11	30,805	-0.19(-0.44%)
Apr 07, 2022	44.40	44.40	44.30	44.30	17,269	-0.10(-0.22%)
Apr 06, 2022	44.81	44.81	44.31	44.40	26,990	-0.33(-0.73%)
Apr 05, 2022	45.18	45.23	44.73	44.73	122,087	-0.51(-1.13%)
Apr 04, 2022	44.99	45.24	44.94	45.24	27,896	+0.27(+0.61%)