Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.61	47.61	47.52	47.55	44,094	+0.01(+0.03%)
Dec 30, 2021	47.56	47.60	47.54	47.54	52,449	-0.02(-0.04%)
Dec 29, 2021	47.74	47.74	47.53	47.56	34,805	-0.07(-0.14%)
Dec 28, 2021	47.66	47.66	47.58	47.63	62,666	-0.07(-0.15%)
Dec 27, 2021	47.69	47.70	47.59	47.70	521,620	+0.02(+0.04%)
Dec 23, 2021	47.62	47.73	47.60	47.68	115,605	+0.14(+0.29%)
Dec 22, 2021	47.73	47.73	47.36	47.54	59,811	+0.19(+0.40%)
Dec 21, 2021	47.38	47.40	47.12	47.35	56,769	+0.23(+0.49%)
Dec 20, 2021	47.05	47.18	47.04	47.12	398,573	-0.09(-0.20%)
Dec 17, 2021	47.16	47.34	47.12	47.21	29,766	+0.01(+0.02%)
Dec 16, 2021	47.36	47.38	47.21	47.21	33,077	-0.09(-0.18%)
Dec 15, 2021	47.14	47.29	47.03	47.29	47,760	+0.20(+0.42%)
Dec 14, 2021	47.19	47.19	46.99	47.09	43,587	-0.08(-0.17%)
Dec 13, 2021	47.13	47.23	47.09	47.17	47,353	-0.00(-0.01%)
Dec 10, 2021	47.14	47.27	47.06	47.17	26,572	+0.12(+0.27%)
Dec 09, 2021	47.18	47.22	47.05	47.05	53,282	-0.21(-0.44%)
Dec 08, 2021	47.55	47.55	47.20	47.26	52,923	+0.02(+0.04%)
Dec 07, 2021	47.03	47.47	47.03	47.24	73,479	+0.31(+0.67%)
Dec 06, 2021	46.75	47.04	46.75	46.93	41,307	+0.17(+0.37%)
Dec 03, 2021	46.87	46.87	46.69	46.75	39,740	-0.05(-0.11%)
Dec 02, 2021	46.35	46.81	46.35	46.81	51,155	+0.36(+0.77%)
Dec 01, 2021	46.74	46.77	46.45	46.45	51,229	+0.03(+0.06%)
Nov 30, 2021	46.62	46.68	46.37	46.43	121,981	-0.19(-0.40%)
Nov 29, 2021	46.48	46.70	46.48	46.61	32,964	+0.25(+0.54%)
Nov 26, 2021	46.56	46.57	46.15	46.36	50,810	-0.40(-0.86%)
Nov 24, 2021	46.58	46.77	46.57	46.76	41,051	+0.08(+0.16%)
Nov 23, 2021	46.79	46.80	46.65	46.69	30,135	-0.10(-0.22%)
Nov 22, 2021	47.01	47.13	46.79	46.79	40,996	-0.15(-0.32%)
Nov 19, 2021	47.02	47.09	46.94	46.94	37,736	-0.16(-0.34%)
Nov 18, 2021	47.24	47.24	47.03	47.10	29,733	-0.03(-0.07%)
Nov 17, 2021	47.22	47.22	47.11	47.13	40,509	-0.06(-0.13%)
Nov 16, 2021	47.18	47.23	47.11	47.19	42,769	+0.03(+0.05%)
Nov 15, 2021	47.22	47.22	47.15	47.17	31,984	-0.05(-0.12%)
Nov 12, 2021	47.16	47.28	47.16	47.22	41,731	+0.00(+0.01%)
Nov 11, 2021	47.35	47.35	47.22	47.22	22,429	-0.08(-0.18%)
Nov 10, 2021	47.52		47.30	47.30	33,529	-0.26(-0.55%)
Nov 09, 2021	47.64	47.64	47.47	47.57	43,107	+0.05(+0.12%)
Nov 08, 2021	47.63	47.63	47.45	47.51	41,860	-0.02(-0.04%)
Nov 05, 2021	47.29	47.53	47.29	47.53	48,524	+0.25(+0.53%)
Nov 04, 2021	47.19	47.31	47.19	47.28	58,601	+0.14(+0.30%)
Nov 03, 2021	47.13	47.19	47.10	47.14	24,118	+0.01(+0.02%)
Nov 02, 2021	47.06	47.18	46.97	47.13	51,137	+0.13(+0.27%)
Nov 01, 2021	47.09	47.14	47.01	47.01	35,744	-0.09(-0.20%)
Oct 29, 2021	47.13	47.19	47.09	47.10	57,760	-0.06(-0.13%)
Oct 28, 2021	47.21	47.21	47.08	47.16	75,803	+0.09(+0.20%)
Oct 27, 2021	47.22	47.19	47.06	47.07	30,607	+0.00(+0.00%)
Oct 26, 2021	47.16			47.06	23,564	+0.01(+0.03%)
Oct 25, 2021	47.01	47.10	47.01	47.05	30,463	+0.05(+0.11%)
Oct 22, 2021	47.06	47.19	47.00	47.00	65,017	-0.24(-0.52%)
Oct 21, 2021	47.35	47.35	47.11	47.24	37,742	+0.00(+0.00%)
Oct 20, 2021	47.29	47.29	47.21	47.24	32,284	+0.02(+0.04%)
Oct 19, 2021	47.17	47.24	47.17	47.22	20,193	+0.05(+0.11%)
Oct 18, 2021	47.18	47.20	47.12	47.17	28,034	-0.09(-0.19%)
Oct 15, 2021	47.27	47.27	47.18	47.26	29,795	+0.03(+0.05%)
Oct 14, 2021	47.08	47.27	47.04	47.24	63,936	+0.27(+0.58%)
Oct 13, 2021	47.09	47.09	46.89	46.97	30,522	+0.02(+0.04%)
Oct 12, 2021	46.97	47.03	46.90	46.95	17,476	+0.13(+0.27%)
Oct 11, 2021	46.93	47.05	46.82	46.82	35,528	-0.11(-0.23%)
Oct 08, 2021	47.15	47.15	46.93	46.93	28,449	-0.30(-0.63%)
Oct 07, 2021	47.24	47.24	47.09	47.23	81,853	+0.19(+0.41%)
Oct 06, 2021	47.02	47.09	46.90	47.03	35,830	-0.09(-0.20%)
Oct 05, 2021	47.22	47.22	47.13	47.13	32,485	-0.03(-0.05%)
Oct 04, 2021	47.20	47.29	47.09	47.15	45,358	-0.08(-0.18%)