Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	39.11	39.33	39.07	39.09	17,904	-0.17(-0.44%)
Jul 30, 2019	39.25	39.31	39.19	39.26	16,311	+0.04(+0.10%)
Jul 29, 2019	39.34	39.38	39.22	39.22	33,106	-0.09(-0.23%)
Jul 26, 2019	39.26	39.43	39.26	39.32	25,386	+0.14(+0.35%)
Jul 25, 2019	39.28	39.28	39.14	39.18	25,247	-0.11(-0.28%)
Jul 24, 2019	39.05	39.29	39.05	39.29	13,354	+0.07(+0.19%)
Jul 23, 2019	39.17	39.21	39.10	39.21	12,535	+0.12(+0.31%)
Jul 22, 2019	39.22	39.22	39.00	39.09	27,024	+0.01(+0.04%)
Jul 19, 2019	39.21	39.21	38.98	39.08	25,519	+0.02(+0.04%)
Jul 18, 2019	39.14	39.14	38.99	39.06	17,066	+0.03(+0.07%)
Jul 17, 2019	38.99	39.08	38.99	39.03	19,484	+0.00(+0.00%)
Jul 16, 2019	39.13	39.14	39.00	39.03	30,778	-0.03(-0.09%)
Jul 15, 2019	39.17	39.17	39.05	39.07	12,024	+0.04(+0.10%)
Jul 12, 2019	39.17	39.17	38.98	39.03	38,880	-0.01(-0.04%)
Jul 11, 2019	39.14	39.14	38.96	39.05	8,994	-0.01(-0.02%)
Jul 10, 2019	39.03	39.14	39.00	39.05	19,612	+0.06(+0.15%)
Jul 09, 2019	38.77	39.04	38.77	38.99	28,487	-0.07(-0.19%)
Jul 08, 2019	39.26	39.26	39.00	39.07	38,326	-0.03(-0.08%)
Jul 05, 2019	39.38	39.38	38.99	39.10	30,730	-0.08(-0.21%)
Jul 03, 2019	39.14	39.19	39.11	39.18	9,887	+0.04(+0.11%)
Jul 02, 2019	39.14	39.14	39.07	39.14	19,993	+0.04(+0.10%)
Jul 01, 2019	39.05	39.11	39.02	39.10	17,617	+0.06(+0.15%)
Jun 28, 2019	38.84	39.04	38.84	39.04	13,227	+0.11(+0.29%)
Jun 27, 2019	39.17	39.17	38.84	38.93	15,271	+0.12(+0.30%)
Jun 26, 2019	38.91	38.91	38.79	38.81	13,331	-0.01(-0.03%)
Jun 25, 2019	38.99	38.99	38.80	38.82	10,828	-0.15(-0.38%)
Jun 24, 2019	39.02	39.06	38.94	38.97	24,493	+0.00(+0.00%)
Jun 21, 2019	39.01	39.04	38.70	38.97	16,228	-0.07(-0.19%)
Jun 20, 2019	38.98	39.09	38.88	39.04	14,002	+0.27(+0.71%)
Jun 19, 2019	38.59	38.79	38.59	38.77	9,220	+0.12(+0.32%)
Jun 18, 2019	38.58	38.69	38.55	38.65	7,084	+0.10(+0.26%)
Jun 17, 2019	38.58	38.61	38.55	38.55	16,722	-0.01(-0.02%)
Jun 14, 2019	38.56	38.57	38.53	38.55	2,816	+0.02(+0.05%)
Jun 13, 2019	38.60	38.60	38.51	38.54	18,868	-0.01(-0.03%)
Jun 12, 2019	38.70	38.70	38.47	38.55	28,925	+0.03(+0.08%)
Jun 11, 2019	38.74	38.74	38.41	38.52	15,710	+0.13(+0.33%)
Jun 10, 2019	38.32	38.39	38.30	38.39	28,334	+0.14(+0.38%)
Jun 07, 2019	38.20	38.26	38.20	38.25	14,619	-0.00(-0.01%)
Jun 06, 2019	38.27	38.27	38.03	38.25	8,754	+0.04(+0.10%)
Jun 05, 2019	38.16	38.21	38.15	38.21	15,013	+0.10(+0.27%)
Jun 04, 2019	37.76	38.16	37.18	38.11	12,934	+0.34(+0.89%)
Jun 03, 2019	37.76	37.95	37.71	37.77	13,590	-0.10(-0.28%)
May 31, 2019	37.97	37.97	37.83	37.88	13,009	-0.10(-0.26%)
May 30, 2019	37.86	37.98	37.86	37.98	10,863	+0.02(+0.06%)
May 29, 2019	38.03	38.03	37.91	37.95	5,556	-0.15(-0.38%)
May 28, 2019	38.14	38.14	37.99	38.10	6,992	+0.10(+0.27%)
May 24, 2019	37.95	38.06	37.93	37.99	11,986	+0.02(+0.04%)
May 23, 2019	38.10	38.10	37.94	37.98	9,219	-0.13(-0.34%)
May 22, 2019	38.14	38.14	38.08	38.11	12,905	-0.03(-0.09%)
May 21, 2019	38.16	38.16	38.02	38.14	17,022	+0.14(+0.37%)
May 20, 2019	38.05	38.05	37.93	38.00	17,081	-0.06(-0.16%)
May 17, 2019	37.98	38.06	37.97	38.06	16,565	+0.08(+0.22%)
May 16, 2019	37.81	38.02	37.81	37.98	15,000	+0.04(+0.11%)
May 15, 2019	37.89	37.94	37.84	37.94	8,934	+0.00(+0.01%)
May 14, 2019	37.76	37.96	37.76	37.93	9,993	+0.17(+0.45%)
May 13, 2019	37.99	37.99	37.73	37.76	18,167	-0.36(-0.93%)
May 10, 2019	38.07	38.15	37.85	38.12	11,178	+0.10(+0.27%)
May 09, 2019	37.98	38.17	37.92	38.02	12,510	-0.07(-0.19%)
May 08, 2019	38.15	38.16	38.06	38.09	22,819	-0.00(-0.01%)
May 07, 2019	38.22	38.26	38.05	38.09	26,067	-0.16(-0.42%)
May 06, 2019	38.31	38.31	38.20	38.25	16,735	+0.03(+0.09%)
May 03, 2019	38.19	38.24	38.17	38.22	12,121	+0.03(+0.09%)
May 02, 2019	38.19	38.32	38.09	38.19	19,372	-0.08(-0.21%)