Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	46.27	46.29	46.05	46.17	21,679	-0.01(-0.02%)
Sep 29, 2021	46.13	46.31	46.06	46.18	16,316	+0.12(+0.27%)
Sep 28, 2021	46.38	46.38	46.05	46.06	53,911	-0.30(-0.64%)
Sep 27, 2021	46.41	46.43	46.34	46.35	27,132	-0.06(-0.12%)
Sep 24, 2021	46.47	46.50	46.39	46.41	35,362	-0.06(-0.12%)
Sep 23, 2021	46.56	46.56	46.41	46.47	20,010	+0.07(+0.16%)
Sep 22, 2021	46.36	46.56	46.36	46.39	30,953	+0.01(+0.02%)
Sep 21, 2021	46.44	46.46	46.34	46.39	31,658	+0.02(+0.05%)
Sep 20, 2021	46.25	46.36	46.22	46.36	53,696	-0.08(-0.18%)
Sep 17, 2021	46.51	46.55	46.43	46.44	36,640	-0.04(-0.09%)
Sep 16, 2021	46.66	46.66	46.44	46.48	23,009	-0.04(-0.08%)
Sep 15, 2021	46.51	46.54	46.48	46.52	57,512	+0.09(+0.20%)
Sep 14, 2021	46.49	46.51	46.38	46.43	29,545	+0.04(+0.08%)
Sep 13, 2021	46.45	46.45	46.35	46.39	32,559	+0.05(+0.12%)
Sep 10, 2021	46.47	46.49	46.30	46.34	39,103	-0.03(-0.07%)
Sep 09, 2021	46.35	46.43	46.30	46.37	23,217	-0.01(-0.01%)
Sep 08, 2021	46.39	46.39	46.22	46.38	44,319	+0.14(+0.30%)
Sep 07, 2021	46.40	46.40	46.24	46.24	50,414	-0.07(-0.16%)
Sep 03, 2021	46.37	46.37	46.30	46.31	35,500	-0.04(-0.09%)
Sep 02, 2021	46.35	46.37	46.28	46.35	153,437	+0.02(+0.04%)
Sep 01, 2021	46.35	46.22	46.27	46.34	25,194	+0.12(+0.25%)
Aug 31, 2021	46.16	46.25	46.15	46.22	40,475	+0.02(+0.04%)
Aug 30, 2021	46.22	46.22	46.14	46.21	45,773	+0.06(+0.12%)
Aug 27, 2021	46.10	46.21	46.08	46.15	24,204	+0.12(+0.26%)
Aug 26, 2021	46.03	46.12	46.00	46.03	52,230	-0.02(-0.05%)
Aug 25, 2021	46.02	46.08	45.96	46.05	36,585	+0.04(+0.08%)
Aug 24, 2021	45.85	46.02	45.85	46.02	33,321	+0.14(+0.30%)
Aug 23, 2021	45.94	45.94	45.80	45.88	43,182	+0.16(+0.36%)
Aug 20, 2021	45.79	45.86	45.70	45.72	91,833	-0.04(-0.08%)
Aug 19, 2021	45.63	45.77	45.62	45.75	29,951	+0.03(+0.06%)
Aug 18, 2021	45.84	45.86	45.70	45.73	27,381	-0.09(-0.21%)
Aug 17, 2021	45.79	45.87	45.78	45.82	26,044	-0.05(-0.12%)
Aug 16, 2021	46.03	46.03	45.83	45.87	33,448	-0.07(-0.16%)
Aug 13, 2021	45.95	45.97	45.86	45.95	24,425	+0.13(+0.29%)
Aug 12, 2021	45.82	45.86	45.78	45.82	40,717	-0.01(-0.02%)
Aug 11, 2021	45.59	45.86	45.59	45.82	63,989	+0.07(+0.15%)
Aug 10, 2021	45.81	45.82	45.74	45.75	31,040	+0.01(+0.03%)
Aug 09, 2021	45.98	45.98	45.74	45.74	42,539	-0.15(-0.32%)
Aug 06, 2021	45.95	46.00	45.86	45.89	43,430	-0.02(-0.04%)
Aug 05, 2021	45.86	45.95	45.83	45.91	36,821	+0.04(+0.09%)
Aug 04, 2021	45.82	45.96	45.81	45.86	25,346	-0.12(-0.27%)
Aug 03, 2021	45.92	45.99	45.90	45.99	26,517	+0.04(+0.08%)
Aug 02, 2021	46.03	46.09	45.91	45.95	54,563	-0.06(-0.13%)
Jul 30, 2021	45.99	46.08	45.99	46.01	25,463	+0.04(+0.09%)
Jul 29, 2021	46.08	46.08	45.95	45.97	29,366	+0.01(+0.02%)
Jul 28, 2021	46.02	46.02	45.90	45.96	30,335	+0.06(+0.12%)
Jul 27, 2021	45.97	45.98	45.84	45.91	23,914	-0.09(-0.20%)
Jul 26, 2021	45.98	46.09	45.89	46.00	32,900	+0.02(+0.04%)
Jul 23, 2021	45.80	46.03	45.80	45.98	17,959	+0.10(+0.22%)
Jul 22, 2021	45.91	45.91	45.82	45.87	26,737	+0.08(+0.18%)
Jul 21, 2021	45.81	45.81	45.71	45.79	53,599	+0.10(+0.21%)
Jul 20, 2021	45.58	45.72	45.53	45.69	52,630	+0.19(+0.41%)
Jul 19, 2021	45.78	45.78	45.46	45.51	83,202	-0.28(-0.61%)
Jul 16, 2021	45.91	45.94	45.78	45.78	22,535	-0.10(-0.21%)
Jul 15, 2021	45.89	45.92	45.82	45.88	19,441	-0.02(-0.05%)
Jul 14, 2021	45.96	46.00	45.83	45.91	53,931	+0.09(+0.20%)
Jul 13, 2021	45.96	45.98	45.82	45.82	27,936	-0.12(-0.27%)
Jul 12, 2021	45.93	45.94	45.83	45.94	23,863	+0.00(+0.00%)
Jul 09, 2021	45.93	45.95	45.91	45.94	17,732	+0.08(+0.17%)
Jul 08, 2021	45.82	45.94	45.80	45.86	33,182	-0.09(-0.20%)
Jul 07, 2021	46.00	46.00	45.83	45.95	42,523	+0.05(+0.11%)
Jul 06, 2021	45.97	46.01	45.84	45.90	42,512	+0.00(+0.00%)
Jul 02, 2021	45.84	45.91	45.84	45.90	24,653	+0.07(+0.16%)