Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.28	41.15	39.80	41.15	97,084	+0.56(+1.37%)
Feb 27, 2020	40.77	41.06	40.56	40.59	72,900	-0.45(-1.09%)
Feb 26, 2020	41.02	41.26	40.94	41.04	28,255	+0.05(+0.13%)
Feb 25, 2020	41.33	41.39	40.69	40.98	65,193	-0.30(-0.72%)
Feb 24, 2020	41.42	41.61	41.12	41.28	30,493	-0.27(-0.66%)
Feb 21, 2020	41.59	41.60	41.49	41.55	23,574	-0.05(-0.11%)
Feb 20, 2020	41.40	41.61	41.40	41.60	20,109	+0.04(+0.09%)
Feb 19, 2020	41.64	41.64	41.56	41.56	200,785	-0.05(-0.12%)
Feb 18, 2020	41.55	41.61	41.42	41.61	36,262	+0.08(+0.19%)
Feb 14, 2020	41.57	41.61	41.50	41.53	30,698	-0.06(-0.14%)
Feb 13, 2020	41.59	41.61	41.50	41.59	15,970	+0.09(+0.22%)
Feb 12, 2020	41.50	41.50	41.38	41.50	10,625	+0.13(+0.32%)
Feb 11, 2020	41.30	41.38	41.30	41.37	9,921	+0.02(+0.06%)
Feb 10, 2020	41.34	41.34	41.30	41.34	13,342	+0.04(+0.09%)
Feb 07, 2020	41.37	41.37	41.27	41.30	11,916	+0.00(+0.00%)
Feb 06, 2020	41.26	41.30	41.26	41.30	20,878	+0.05(+0.11%)
Feb 05, 2020	41.22	41.31	41.16	41.26	15,626	+0.12(+0.28%)
Feb 04, 2020	41.08	41.23	41.08	41.14	16,591	+0.09(+0.21%)
Feb 03, 2020	40.96	41.09	40.92	41.06	34,689	+0.04(+0.09%)
Jan 31, 2020	41.19	41.19	40.92	41.02	48,702	-0.10(-0.24%)
Jan 30, 2020	41.01	41.14	40.93	41.12	13,246	+0.00(+0.00%)
Jan 29, 2020	41.19	41.19	41.08	41.12	35,803	+0.07(+0.18%)
Jan 28, 2020	41.08	41.08	40.94	41.04	14,417	+0.18(+0.45%)
Jan 27, 2020	41.24	41.26	40.41	40.86	128,485	-0.28(-0.69%)
Jan 24, 2020	41.32	41.32	41.04	41.14	35,094	-0.05(-0.11%)
Jan 23, 2020	41.27	41.27	41.16	41.19	20,999	-0.08(-0.20%)
Jan 22, 2020	41.34	41.35	41.27	41.27	45,043	-0.07(-0.18%)
Jan 21, 2020	41.31	41.38	41.28	41.34	39,918	+0.05(+0.13%)
Jan 17, 2020	41.50	41.50	41.29	41.29	31,845	-0.02(-0.06%)
Jan 16, 2020	41.29	41.31	41.24	41.31	22,425	+0.05(+0.12%)
Jan 15, 2020	41.21	41.29	41.21	41.27	24,165	+0.06(+0.14%)
Jan 14, 2020	41.28	41.28	41.21	41.21	46,196	-0.03(-0.07%)
Jan 13, 2020	41.24	41.28	41.22	41.24	20,623	+0.02(+0.06%)
Jan 10, 2020	41.21	41.23	41.21	41.21	39,253	+0.01(+0.02%)
Jan 09, 2020	41.19	41.21	41.18	41.21	33,698	+0.05(+0.11%)
Jan 08, 2020	41.20	41.20	41.16	41.16	28,075	+0.02(+0.04%)
Jan 07, 2020	41.18	41.21	41.14	41.14	45,554	-0.04(-0.09%)
Jan 06, 2020	41.22	41.22	41.16	41.18	27,906	+0.04(+0.09%)
Jan 03, 2020	41.18	41.19	41.07	41.14	30,805	+0.01(+0.02%)
Jan 02, 2020	41.04	41.22	41.04	41.14	43,673	+0.11(+0.27%)
Dec 31, 2019	40.99	41.08	40.99	41.03	15,857	-0.02(-0.06%)
Dec 30, 2019	40.88	41.93	40.88	41.05	44,832	-0.05(-0.13%)
Dec 27, 2019	41.12	41.18	40.99	41.11	33,014	+0.10(+0.25%)
Dec 26, 2019	40.94	41.09	40.94	41.00	31,629	+0.07(+0.17%)
Dec 24, 2019	41.04	41.07	40.86	40.94	30,014	-0.11(-0.26%)
Dec 23, 2019	41.10	41.10	40.95	41.04	53,609	+0.08(+0.19%)
Dec 20, 2019	41.05	41.05	40.91	40.97	54,547	-0.01(-0.03%)
Dec 19, 2019	40.99	41.04	40.92	40.98	11,096	-0.01(-0.02%)
Dec 18, 2019	40.87	41.05	40.87	40.99	25,787	+0.06(+0.15%)
Dec 17, 2019	40.94	41.00	40.90	40.93	20,985	-0.00(-0.01%)
Dec 16, 2019	40.81	40.93	40.74	40.93	22,838	+0.20(+0.49%)
Dec 13, 2019	40.65	40.77	40.64	40.73	19,835	+0.06(+0.14%)
Dec 12, 2019	40.66	40.68	40.58	40.67	18,762	+0.03(+0.07%)
Dec 11, 2019	40.68	40.68	40.61	40.64	9,376	+0.02(+0.06%)
Dec 10, 2019	40.54	40.65	40.54	40.62	17,863	+0.12(+0.30%)
Dec 09, 2019	40.41	40.52	40.41	40.50	18,645	-0.03(-0.07%)
Dec 06, 2019	40.56	40.61	40.47	40.53	21,270	+0.01(+0.03%)
Dec 05, 2019	40.55	40.55	40.41	40.51	20,583	+0.03(+0.08%)
Dec 04, 2019	40.54	40.54	40.39	40.48	45,359	+0.05(+0.11%)
Dec 03, 2019	40.49	40.49	40.35	40.44	24,584	-0.04(-0.09%)