Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	44.14	44.16	43.90	43.93	32,841	+0.02(+0.04%)
Sep 28, 2023	43.67	43.92	43.67	43.91	10,938	+0.18(+0.41%)
Sep 27, 2023	43.89	43.89	43.72	43.73	17,240	-0.13(-0.30%)
Sep 26, 2023	43.89	44.00	43.79	43.87	15,867	-0.16(-0.36%)
Sep 25, 2023	43.98	44.06	43.96	44.03	21,148	-0.05(-0.11%)
Sep 22, 2023	44.04	44.17	44.02	44.08	30,944	+0.06(+0.13%)
Sep 21, 2023	44.21	44.21	43.98	44.02	19,621	-0.23(-0.52%)
Sep 20, 2023	44.29	44.43	44.25	44.25	28,399	-0.03(-0.08%)
Sep 19, 2023	44.26	44.38	44.21	44.28	32,599	-0.06(-0.14%)
Sep 18, 2023	44.45	44.45	44.31	44.34	34,557	-0.01(-0.02%)
Sep 15, 2023	44.32	44.47	44.32	44.35	23,928	-0.09(-0.20%)
Sep 14, 2023	44.58	44.58	44.37	44.44	64,774	-0.02(-0.05%)
Sep 13, 2023	44.31	44.52	44.31	44.47	13,292	+0.05(+0.11%)
Sep 12, 2023	44.36	44.42	44.30	44.42	31,972	+0.06(+0.13%)
Sep 11, 2023	44.45	44.45	44.30	44.36	12,371	-0.02(-0.04%)
Sep 08, 2023	44.40	44.50	44.28	44.38	15,145	+0.09(+0.19%)
Sep 07, 2023	44.11	44.43	44.11	44.30	10,394	+0.04(+0.09%)
Sep 06, 2023	44.29	44.33	44.16	44.26	25,599	-0.11(-0.24%)
Sep 05, 2023	44.53	44.53	44.35	44.36	30,530	-0.19(-0.43%)
Sep 01, 2023	44.70	44.70	44.48	44.55	17,520	-0.03(-0.08%)
Aug 31, 2023	44.69	44.69	44.46	44.59	24,109	+0.00(+0.00%)
Aug 30, 2023	44.61	44.68	44.48	44.59	17,342	-0.02(-0.05%)
Aug 29, 2023	44.31	44.62	44.30	44.61	12,165	+0.28(+0.64%)
Aug 28, 2023	44.09	44.34	44.09	44.33	8,992	+0.20(+0.45%)
Aug 25, 2023	43.98	44.20	43.98	44.13	14,118	+0.11(+0.25%)
Aug 24, 2023	44.07	44.17	44.00	44.02	18,148	-0.21(-0.47%)
Aug 23, 2023	43.88	44.28	43.88	44.23	15,523	+0.35(+0.80%)
Aug 22, 2023	43.82	43.96	43.82	43.88	15,496	+0.07(+0.15%)
Aug 21, 2023	43.78	43.87	43.72	43.81	6,972	+0.03(+0.07%)
Aug 18, 2023	43.66	43.97	43.66	43.78	10,640	+0.01(+0.02%)
Aug 17, 2023	43.98	44.02	43.76	43.78	13,657	-0.19(-0.43%)
Aug 16, 2023	44.22	44.22	43.97	43.97	41,232	-0.17(-0.38%)
Aug 15, 2023	44.30	44.30	44.07	44.13	78,120	-0.16(-0.35%)
Aug 14, 2023	44.12	44.30	44.12	44.29	27,808	+0.06(+0.14%)
Aug 11, 2023	44.09	44.27	44.09	44.23	9,410	-0.05(-0.11%)
Aug 10, 2023	44.44	44.50	44.22	44.27	14,635	-0.07(-0.16%)
Aug 09, 2023	44.32	44.39	44.28	44.35	10,503	-0.02(-0.04%)
Aug 08, 2023	44.47	44.57	44.20	44.36	27,723	+0.03(+0.06%)
Aug 07, 2023	44.44	44.44	44.17	44.34	18,057	+0.07(+0.15%)
Aug 04, 2023	44.20	44.39	44.20	44.27	23,796	+0.22(+0.50%)
Aug 03, 2023	44.07	44.07	43.90	44.05	12,241	-0.02(-0.04%)
Aug 02, 2023	44.08	44.17	43.98	44.07	17,546	-0.26(-0.58%)
Aug 01, 2023	44.32	44.41	44.20	44.33	20,759	-0.15(-0.34%)
Jul 31, 2023	44.36	44.55	44.36	44.48	21,634	+0.11(+0.26%)
Jul 28, 2023	44.19	44.93	44.19	44.36	89,949	+0.20(+0.45%)
Jul 27, 2023	44.57	44.57	44.05	44.17	26,636	-0.29(-0.64%)
Jul 26, 2023	44.26	44.48	44.20	44.45	27,585	+0.14(+0.32%)
Jul 25, 2023	44.26	44.38	44.24	44.31	275,950	-0.07(-0.15%)
Jul 24, 2023	44.37	44.50	44.34	44.37	20,315	-0.01(-0.03%)
Jul 21, 2023	44.37	44.45	44.27	44.39	10,988	+0.09(+0.20%)
Jul 20, 2023	44.45	44.45	44.13	44.30	25,742	-0.20(-0.46%)
Jul 19, 2023	44.46	44.55	44.43	44.50	18,518	+0.06(+0.14%)
Jul 18, 2023	44.33	44.49	44.33	44.44	11,826	+0.12(+0.27%)
Jul 17, 2023	44.28	44.39	44.17	44.32	24,354	+0.08(+0.18%)
Jul 14, 2023	44.54	44.54	44.17	44.24	20,571	-0.23(-0.51%)
Jul 13, 2023	44.44	44.53	44.34	44.47	16,990	+0.24(+0.53%)
Jul 12, 2023	44.09	44.28	44.09	44.23	11,590	+0.37(+0.85%)
Jul 11, 2023	43.64	43.88	43.64	43.86	19,206	+0.23(+0.53%)
Jul 10, 2023	43.45	43.69	43.45	43.63	13,007	+0.12(+0.28%)
Jul 07, 2023	43.31	43.73	43.31	43.50	18,965	+0.05(+0.11%)
Jul 06, 2023	43.46	43.50	43.32	43.46	30,093	-0.30(-0.69%)
Jul 05, 2023	43.84	43.85	43.70	43.76	27,688	-0.12(-0.27%)