Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	47.49	47.49	47.11	47.24	40,349	-0.16(-0.34%)
Apr 12, 2024	47.31	47.49	47.30	47.40	23,215	+0.01(+0.02%)
Apr 11, 2024	47.69	47.69	47.36	47.39	30,846	-0.11(-0.23%)
Apr 10, 2024	47.81	47.81	47.39	47.50	33,622	-0.41(-0.86%)
Apr 09, 2024	47.89	47.94	47.79	47.91	8,237	+0.14(+0.29%)
Apr 08, 2024	47.70	47.82	47.59	47.77	21,422	+0.01(+0.02%)
Apr 05, 2024	47.77	47.82	47.68	47.76	20,549	-0.01(-0.02%)
Apr 04, 2024	47.89	47.94	47.70	47.77	25,846	+0.09(+0.19%)
Apr 03, 2024	47.55	47.81	47.55	47.68	36,283	-0.05(-0.10%)
Apr 02, 2024	47.82	47.82	47.58	47.73	39,447	-0.09(-0.18%)
Apr 01, 2024	48.00	48.00	47.78	47.81	31,334	-0.19(-0.39%)
Mar 28, 2024	48.14	48.14	48.00	48.00	23,919	+0.02(+0.04%)
Mar 27, 2024	48.20	48.20	47.86	47.98	21,657	+0.15(+0.31%)
Mar 26, 2024	48.24	48.24	47.82	47.83	22,771	-0.04(-0.08%)
Mar 25, 2024	47.99	47.99	47.85	47.87	34,874	-0.11(-0.24%)
Mar 22, 2024	48.17	48.17	47.94	47.98	23,021	+0.00(+0.00%)
Mar 21, 2024	47.92	48.05	47.92	47.98	27,993	+0.06(+0.13%)
Mar 20, 2024	47.78	47.92	47.67	47.92	14,153	+0.13(+0.27%)
Mar 19, 2024	47.63	47.83	47.59	47.79	21,449	+0.15(+0.32%)
Mar 18, 2024	47.61	47.68	47.51	47.63	14,672	+0.14(+0.30%)
Mar 15, 2024	47.33	47.61	47.33	47.49	14,745	+0.00(+0.00%)
Mar 14, 2024	47.71	47.76	47.49	47.49	26,545	-0.27(-0.57%)
Mar 13, 2024	47.69	47.82	47.69	47.76	28,311	+0.04(+0.09%)
Mar 12, 2024	47.84	47.84	47.64	47.72	43,208	-0.01(-0.02%)
Mar 11, 2024	47.69	47.78	47.60	47.73	18,252	+0.04(+0.08%)
Mar 08, 2024	47.69	47.79	47.65	47.69	33,208	+0.04(+0.08%)
Mar 07, 2024	47.71	47.74	47.59	47.65	25,438	-0.02(-0.04%)
Mar 06, 2024	47.70	47.70	47.59	47.67	36,968	+0.09(+0.19%)
Mar 05, 2024	47.64	47.74	47.51	47.58	44,400	+0.02(+0.04%)
Mar 04, 2024	47.68	47.68	47.49	47.56	36,340	-0.08(-0.17%)
Mar 01, 2024	47.36	47.64	47.35	47.64	30,785	+0.28(+0.59%)
Feb 29, 2024	47.61	47.61	47.30	47.36	35,919	+0.01(+0.02%)
Feb 28, 2024	47.46	47.48	47.30	47.35	42,566	-0.03(-0.07%)
Feb 27, 2024	47.46	47.53	47.28	47.39	23,453	+0.06(+0.13%)
Feb 26, 2024	47.62	47.62	47.32	47.33	28,344	-0.20(-0.42%)
Feb 23, 2024	47.49	47.64	47.37	47.52	31,910	+0.03(+0.06%)
Feb 22, 2024	47.47	47.50	47.31	47.49	30,599	+0.21(+0.44%)
Feb 21, 2024	47.22	47.42	47.22	47.29	27,598	-0.04(-0.08%)
Feb 20, 2024	47.35	47.41	47.26	47.32	23,409	+0.09(+0.20%)
Feb 16, 2024	47.12	47.30	47.12	47.23	21,729	-0.21(-0.44%)
Feb 15, 2024	47.35	47.44	47.28	47.44	33,153	+0.16(+0.33%)
Feb 14, 2024	46.99	47.35	46.99	47.28	33,919	+0.15(+0.33%)
Feb 13, 2024	47.38	47.38	47.04	47.13	27,802	-0.33(-0.69%)
Feb 12, 2024	47.79	47.79	47.38	47.45	41,798	-0.07(-0.14%)
Feb 09, 2024	47.47	47.55	47.36	47.52	27,662	+0.08(+0.16%)
Feb 08, 2024	47.53	47.53	47.34	47.44	18,966	+0.02(+0.05%)
Feb 07, 2024	47.58	47.58	47.30	47.42	20,901	+0.00(+0.01%)
Feb 06, 2024	47.09	47.46	47.09	47.41	20,871	+0.21(+0.44%)
Feb 05, 2024	47.44	47.44	47.10	47.21	38,860	-0.18(-0.38%)
Feb 02, 2024	47.40	47.48	47.30	47.39	26,536	-0.15(-0.32%)