Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	43.32	43.52	43.32	43.50	26,344	+0.20(+0.45%)
Oct 30, 2023	43.40	43.40	43.23	43.30	12,265	+0.06(+0.14%)
Oct 27, 2023	43.45	43.46	43.19	43.24	22,469	-0.08(-0.19%)
Oct 26, 2023	43.32	43.41	43.22	43.32	48,547	+0.08(+0.18%)
Oct 25, 2023	43.37	43.38	43.18	43.24	15,341	-0.10(-0.23%)
Oct 24, 2023	43.43	43.43	43.25	43.35	15,880	+0.15(+0.34%)
Oct 23, 2023	42.94	43.32	42.91	43.20	441,374	+0.11(+0.26%)
Oct 20, 2023	42.97	43.21	42.97	43.08	166,468	+0.06(+0.14%)
Oct 19, 2023	43.00	43.30	43.00	43.02	37,374	-0.23(-0.53%)
Oct 18, 2023	43.43	43.46	43.20	43.25	12,939	-0.17(-0.39%)
Oct 17, 2023	43.51	43.51	43.36	43.42	10,381	-0.15(-0.35%)
Oct 16, 2023	43.55	43.64	43.52	43.58	11,562	-0.02(-0.06%)
Oct 13, 2023	43.63	43.79	43.56	43.60	17,371	+0.09(+0.20%)
Oct 12, 2023	43.64	43.83	43.49	43.51	28,829	-0.33(-0.75%)
Oct 11, 2023	43.97	43.97	43.69	43.84	13,888	+0.01(+0.02%)
Oct 10, 2023	43.59	43.97	43.59	43.83	81,137	+0.03(+0.07%)
Oct 09, 2023	43.47	43.93	43.47	43.80	67,658	+0.32(+0.74%)
Oct 06, 2023	43.28	43.52	43.17	43.48	29,526	+0.02(+0.06%)
Oct 05, 2023	43.42	43.50	43.27	43.46	35,764	+0.03(+0.07%)
Oct 04, 2023	43.31	43.43	43.20	43.43	25,510	+0.18(+0.42%)
Oct 03, 2023	43.51	43.52	43.17	43.24	24,405	-0.40(-0.92%)
Oct 02, 2023	43.88	43.88	43.61	43.65	348,926	-0.28(-0.64%)
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%)