Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	41.18	41.18	40.91	41.01	48,706	-0.10(-0.24%)
Jan 30, 2020	41.01	41.13	40.92	41.12	13,247	+0.00(+0.00%)
Jan 29, 2020	41.18	41.19	41.08	41.12	35,805	+0.07(+0.18%)
Jan 28, 2020	41.08	41.08	40.93	41.04	14,418	+0.18(+0.45%)
Jan 27, 2020	41.23	41.26	40.41	40.86	128,494	-0.28(-0.69%)
Jan 24, 2020	41.32	41.32	41.03	41.14	35,097	-0.05(-0.11%)
Jan 23, 2020	41.26	41.26	41.16	41.19	21,001	-0.08(-0.20%)
Jan 22, 2020	41.34	41.35	41.26	41.27	45,046	-0.07(-0.18%)
Jan 21, 2020	41.31	41.38	41.27	41.34	39,921	+0.05(+0.13%)
Jan 17, 2020	41.50	41.50	41.29	41.29	31,847	-0.02(-0.06%)
Jan 16, 2020	41.29	41.31	41.24	41.31	22,427	+0.05(+0.12%)
Jan 15, 2020	41.20	41.29	41.20	41.26	24,167	+0.06(+0.14%)
Jan 14, 2020	41.27	41.27	41.20	41.21	46,199	-0.03(-0.06%)
Jan 13, 2020	41.24	41.28	41.22	41.23	20,625	+0.02(+0.06%)
Jan 10, 2020	41.21	41.23	41.21	41.21	39,256	+0.01(+0.02%)
Jan 09, 2020	41.19	41.20	41.18	41.20	33,701	+0.05(+0.11%)
Jan 08, 2020	41.20	41.20	41.16	41.16	28,077	+0.02(+0.04%)
Jan 07, 2020	41.18	41.20	41.14	41.14	45,557	-0.04(-0.09%)
Jan 06, 2020	41.22	41.22	41.16	41.18	27,908	+0.04(+0.09%)
Jan 03, 2020	41.17	41.19	41.06	41.14	30,807	+0.01(+0.02%)
Jan 02, 2020	41.04	41.22	41.04	41.13	43,676	+0.11(+0.27%)
Dec 31, 2019	40.99	41.07	40.99	41.02	15,858	-0.02(-0.06%)
Dec 30, 2019	40.87	41.93	40.87	41.05	44,836	-0.05(-0.13%)
Dec 27, 2019	41.12	41.17	40.99	41.10	33,017	+0.10(+0.25%)
Dec 26, 2019	40.93	41.08	40.93	41.00	31,632	+0.07(+0.17%)
Dec 24, 2019	41.04	41.07	40.86	40.93	30,016	-0.11(-0.26%)
Dec 23, 2019	41.10	41.10	40.95	41.04	53,613	+0.08(+0.19%)
Dec 20, 2019	41.05	41.05	40.90	40.96	54,551	-0.01(-0.03%)
Dec 19, 2019	40.99	41.03	40.92	40.97	11,096	-0.01(-0.02%)
Dec 18, 2019	40.87	41.05	40.87	40.98	25,789	+0.06(+0.15%)
Dec 17, 2019	40.94	40.99	40.89	40.92	20,986	-0.00(-0.01%)
Dec 16, 2019	40.80	40.93	40.74	40.93	22,839	+0.20(+0.49%)
Dec 13, 2019	40.65	40.76	40.63	40.73	19,837	+0.06(+0.14%)
Dec 12, 2019	40.66	40.67	40.57	40.67	18,764	+0.03(+0.07%)
Dec 11, 2019	40.68	40.68	40.61	40.64	9,376	+0.02(+0.06%)
Dec 10, 2019	40.53	40.65	40.53	40.62	17,865	+0.12(+0.30%)
Dec 09, 2019	40.41	40.52	40.41	40.50	18,646	-0.03(-0.07%)
Dec 06, 2019	40.56	40.61	40.47	40.52	21,272	+0.01(+0.03%)
Dec 05, 2019	40.55	40.55	40.41	40.51	20,584	+0.03(+0.08%)
Dec 04, 2019	40.53	40.53	40.39	40.48	45,363	+0.05(+0.11%)
Dec 03, 2019	40.49	40.49	40.35	40.43	24,585	-0.04(-0.09%)
Dec 02, 2019	40.51	40.51	40.32	40.47	35,509	+0.03(+0.08%)
Nov 29, 2019	40.46	40.48	40.40	40.44	17,174	-0.02(-0.05%)
Nov 27, 2019	40.43	40.46	40.43	40.46	9,570	+0.04(+0.10%)
Nov 26, 2019	40.54	40.54	40.41	40.41	14,563	+0.02(+0.06%)
Nov 25, 2019	40.35	40.43	40.30	40.39	23,970	+0.10(+0.24%)
Nov 22, 2019	40.30	40.31	40.25	40.30	20,265	+0.01(+0.03%)
Nov 21, 2019	40.31	40.31	40.18	40.28	17,208	+0.05(+0.13%)
Nov 20, 2019	40.28	40.28	40.17	40.23	37,328	+0.02(+0.06%)
Nov 19, 2019	40.33	40.33	40.14	40.21	20,865	-0.11(-0.26%)
Nov 18, 2019	40.33	40.33	40.25	40.31	109,576	+0.07(+0.18%)
Nov 15, 2019	40.28	40.28	40.22	40.24	9,474	+0.03(+0.07%)
Nov 14, 2019	40.22	40.25	40.21	40.22	60,454	+0.03(+0.07%)
Nov 13, 2019	40.16	40.28	40.16	40.19	45,175	+0.00(+0.01%)
Nov 12, 2019	40.33	40.33	40.16	40.18	15,250	-0.08(-0.21%)
Nov 11, 2019	40.26	40.27	40.16	40.27	22,627	+0.06(+0.15%)
Nov 08, 2019	40.32	40.32	40.17	40.21	26,318	-0.07(-0.16%)
Nov 07, 2019	40.22	40.32	40.22	40.27	16,135	-0.01(-0.03%)
Nov 06, 2019	40.26	40.30	40.25	40.28	12,667	-0.01(-0.02%)
Nov 05, 2019	40.38	40.42	40.20	40.29	58,861	+0.00(+0.01%)
Nov 04, 2019	40.43	40.43	40.26	40.29	29,800	+0.05(+0.13%)