Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.34	47.34	47.03	47.09	36,123	+0.01(+0.02%)
Feb 28, 2024	47.19	47.21	47.03	47.08	42,808	-0.03(-0.07%)
Feb 27, 2024	47.19	47.26	47.01	47.12	23,586	+0.06(+0.13%)
Feb 26, 2024	47.35	47.35	47.05	47.06	28,505	-0.20(-0.42%)
Feb 23, 2024	47.23	47.37	47.10	47.26	32,091	+0.03(+0.06%)
Feb 22, 2024	47.21	47.23	47.05	47.23	30,772	+0.21(+0.44%)
Feb 21, 2024	46.95	47.16	46.95	47.02	27,754	-0.04(-0.08%)
Feb 20, 2024	47.08	47.14	46.99	47.06	23,542	+0.09(+0.20%)
Feb 16, 2024	46.85	47.03	46.85	46.96	21,853	-0.21(-0.44%)
Feb 15, 2024	47.08	47.18	47.01	47.17	33,341	+0.16(+0.33%)
Feb 14, 2024	46.72	47.08	46.72	47.01	34,111	+0.15(+0.33%)
Feb 13, 2024	47.11	47.11	46.77	46.86	27,960	-0.32(-0.69%)
Feb 12, 2024	47.52	47.52	47.11	47.19	42,035	-0.07(-0.14%)
Feb 09, 2024	47.21	47.29	47.09	47.25	27,819	+0.08(+0.16%)
Feb 08, 2024	47.27	47.27	47.08	47.18	19,074	+0.02(+0.05%)
Feb 07, 2024	47.31	47.31	47.03	47.15	21,020	+0.00(+0.01%)
Feb 06, 2024	46.82	47.20	46.82	47.15	20,990	+0.21(+0.44%)
Feb 05, 2024	47.18	47.18	46.83	46.94	39,081	-0.18(-0.38%)
Feb 02, 2024	47.13	47.21	47.03	47.12	26,687	-0.15(-0.32%)
Feb 01, 2024	47.29	47.36	47.13	47.27	14,959	+0.10(+0.21%)
Jan 31, 2024	47.49	47.49	47.11	47.17	28,971	+0.07(+0.15%)
Jan 30, 2024	47.40	47.63	47.04	47.10	16,294	-0.11(-0.24%)
Jan 29, 2024	47.39	47.70	47.01	47.22	21,419	+0.04(+0.08%)
Jan 26, 2024	47.45	47.45	47.05	47.18	27,212	+0.02(+0.04%)
Jan 25, 2024	47.12	47.16	46.92	47.16	26,913	+0.25(+0.53%)
Jan 24, 2024	47.03	47.08	46.83	46.91	23,460	+0.04(+0.09%)
Jan 23, 2024	46.84	46.92	46.76	46.87	24,586	-0.08(-0.17%)
Jan 22, 2024	46.81	47.26	46.81	46.96	49,591	+0.20(+0.43%)
Jan 19, 2024	46.87	46.87	46.66	46.76	20,061	-0.02(-0.04%)
Jan 18, 2024	46.69	46.85	46.67	46.77	13,042	+0.09(+0.20%)
Jan 17, 2024	46.96	46.96	46.59	46.68	32,700	-0.27(-0.58%)
Jan 16, 2024	47.09	47.09	46.90	46.96	19,734	-0.18(-0.38%)
Jan 12, 2024	47.05	47.34	47.03	47.14	29,796	+0.11(+0.24%)
Jan 11, 2024	46.89	47.09	46.80	47.02	20,765	+0.22(+0.48%)
Jan 10, 2024	47.03	47.03	46.70	46.80	25,928	-0.04(-0.09%)
Jan 09, 2024	46.53	46.89	46.53	46.84	53,868	+0.08(+0.17%)
Jan 08, 2024	46.68	46.90	46.52	46.76	42,601	+0.31(+0.67%)
Jan 05, 2024	46.47	46.64	46.36	46.45	20,941	-0.02(-0.05%)
Jan 04, 2024	46.48	46.86	46.47	46.47	32,285	-0.13(-0.29%)
Jan 03, 2024	46.47	46.66	46.37	46.60	24,498	-0.05(-0.10%)
Jan 02, 2024	46.84	46.84	46.57	46.65	21,714	-0.23(-0.49%)
Dec 29, 2023	47.25	47.25	46.88	46.88	42,434	-0.10(-0.21%)
Dec 28, 2023	47.41	47.41	46.92	46.98	33,161	-0.19(-0.40%)
Dec 27, 2023	47.12	47.30	46.97	47.17	50,251	+0.25(+0.53%)
Dec 26, 2023	46.75	46.94	46.75	46.92	24,737	+0.02(+0.05%)
Dec 22, 2023	46.81	47.02	46.80	46.90	33,323	+0.02(+0.04%)
Dec 21, 2023	46.74	46.94	46.72	46.88	19,436	+0.14(+0.30%)
Dec 20, 2023	46.89	46.94	46.70	46.74	42,289	-0.06(-0.13%)
Dec 19, 2023	46.54	46.85	46.50	46.80	65,307	+0.28(+0.59%)
Dec 18, 2023	46.74	46.89	46.40	46.53	43,713	-0.13(-0.27%)
Dec 15, 2023	46.89	46.89	46.47	46.65	58,992	-0.04(-0.08%)
Dec 14, 2023	46.69	46.82	45.98	46.69	65,143	+0.29(+0.63%)
Dec 13, 2023	45.96	46.40	45.80	46.40	33,014	+0.60(+1.32%)
Dec 12, 2023	45.89	45.89	45.72	45.80	22,395	+0.08(+0.18%)
Dec 11, 2023	45.96	45.96	45.62	45.71	24,340	-0.06(-0.13%)
Dec 08, 2023	45.83	45.83	45.67	45.77	23,729	-0.12(-0.25%)
Dec 07, 2023	45.83	45.95	45.82	45.89	22,361	+0.07(+0.15%)
Dec 06, 2023	46.00	46.00	45.77	45.82	46,558	+0.05(+0.12%)
Dec 05, 2023	45.72	45.82	45.71	45.77	41,024	+0.04(+0.09%)
Dec 04, 2023	45.78	45.78	45.53	45.73	326,331	-0.05(-0.12%)