Fidelity High Yield Factor ETF (NY: FDHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	42.01	42.21	42.01	42.18	37,282	+0.01(+0.01%)
Dec 29, 2022	41.90	42.18	41.82	42.18	26,889	+0.52(+1.25%)
Dec 28, 2022	42.08	42.28	41.65	41.65	40,856	-0.45(-1.08%)
Dec 27, 2022	42.55	42.55	42.11	42.11	44,068	-0.40(-0.94%)
Dec 23, 2022	42.45	42.53	42.33	42.51	23,119	+0.05(+0.11%)
Dec 22, 2022	42.46	42.67	42.34	42.46	50,121	-0.23(-0.55%)
Dec 21, 2022	42.49	42.77	42.49	42.70	40,939	+0.28(+0.66%)
Dec 20, 2022	42.21	42.52	42.21	42.42	120,496	-0.02(-0.04%)
Dec 19, 2022	42.44	42.58	42.39	42.44	33,963	-0.14(-0.32%)
Dec 16, 2022	42.61	42.70	42.54	42.57	23,412	-0.20(-0.47%)
Dec 15, 2022	42.89	42.89	42.65	42.77	52,640	-0.13(-0.30%)
Dec 14, 2022	43.17	43.28	42.77	42.90	25,263	-0.22(-0.51%)
Dec 13, 2022	42.91	43.41	42.91	43.12	24,220	+0.42(+0.98%)
Dec 12, 2022	42.76	42.76	42.58	42.70	19,490	+0.08(+0.19%)
Dec 09, 2022	42.45	42.71	42.44	42.62	25,157	+0.05(+0.11%)
Dec 08, 2022	42.58	42.62	42.46	42.57	24,039	+0.04(+0.09%)
Dec 07, 2022	42.37	42.54	42.37	42.54	15,052	+0.30(+0.71%)
Dec 06, 2022	42.39	42.53	42.24	42.24	16,665	-0.24(-0.56%)
Dec 05, 2022	42.57	42.64	42.31	42.47	29,772	-0.26(-0.60%)
Dec 02, 2022	42.42	42.77	42.36	42.73	38,261	-0.04(-0.10%)
Dec 01, 2022	42.70	42.78	42.60	42.77	27,760	+0.31(+0.72%)
Nov 30, 2022	42.04	42.57	41.98	42.46	28,187	+0.42(+1.00%)
Nov 29, 2022	42.03	42.10	41.88	42.04	22,680	+0.08(+0.18%)
Nov 28, 2022	42.16	42.26	41.91	41.97	23,424	-0.38(-0.89%)
Nov 25, 2022	42.37	42.39	42.25	42.34	17,398	-0.07(-0.16%)
Nov 23, 2022	42.16	42.48	42.16	42.41	23,384	+0.22(+0.52%)
Nov 22, 2022	42.04	42.23	41.97	42.19	17,824	+0.27(+0.65%)
Nov 21, 2022	41.88	41.96	41.81	41.92	16,351	+0.01(+0.02%)
Nov 18, 2022	41.96	41.96	41.80	41.91	12,381	+0.09(+0.21%)
Nov 17, 2022	41.78	41.88	41.61	41.83	23,451	-0.17(-0.40%)
Nov 16, 2022	42.09	42.09	41.95	41.99	36,375	-0.06(-0.15%)
Nov 15, 2022	42.06	42.07	41.88	42.06	39,741	+0.36(+0.87%)
Nov 14, 2022	41.88	41.88	41.69	41.69	41,446	-0.32(-0.76%)
Nov 11, 2022	41.87	42.02	41.68	42.01	29,481	+0.15(+0.37%)
Nov 10, 2022	41.45	41.90	41.42	41.86	27,267	+1.21(+2.97%)
Nov 09, 2022	40.96	41.02	40.57	40.65	18,885	-0.39(-0.95%)
Nov 08, 2022	41.01	41.24	41.00	41.04	15,119	-0.06(-0.15%)
Nov 07, 2022	41.06	41.16	40.97	41.10	13,863	+0.13(+0.31%)
Nov 04, 2022	41.06	41.17	40.81	40.98	14,014	+0.12(+0.29%)
Nov 03, 2022	40.70	40.90	40.61	40.86	20,803	-0.21(-0.51%)
Nov 02, 2022	41.44	41.76	40.99	41.07	75,381	-0.31(-0.76%)
Nov 01, 2022	41.47	41.51	41.21	41.38	16,144	+0.20(+0.49%)
Oct 31, 2022	41.58	41.58	41.15	41.18	24,607	-0.51(-1.23%)
Oct 28, 2022	41.49	41.77	41.46	41.69	83,392	+0.16(+0.39%)
Oct 27, 2022	41.38	41.54	41.18	41.53	10,023	+0.32(+0.78%)
Oct 26, 2022	40.96	41.40	40.96	41.21	26,114	+0.06(+0.14%)
Oct 25, 2022	40.92	41.23	40.90	41.15	25,785	+0.38(+0.93%)
Oct 24, 2022	40.76	40.87	40.61	40.77	50,059	+0.08(+0.20%)
Oct 21, 2022	40.13	40.75	40.13	40.69	22,323	+0.38(+0.95%)
Oct 20, 2022	40.55	40.77	40.28	40.31	12,331	-0.28(-0.69%)
Oct 19, 2022	40.57	40.74	40.27	40.59	27,961	-0.27(-0.66%)
Oct 18, 2022	41.14	41.14	40.77	40.86	26,019	+0.23(+0.56%)
Oct 17, 2022	40.48	40.70	40.48	40.64	23,151	+0.51(+1.27%)
Oct 14, 2022	40.49	40.63	40.12	40.13	28,717	-0.19(-0.48%)
Oct 13, 2022	39.78	40.35	39.58	40.32	39,267	+0.07(+0.17%)
Oct 12, 2022	40.16	40.32	39.88	40.25	34,670	+0.12(+0.31%)
Oct 11, 2022	40.00	40.33	40.00	40.13	18,711	+0.15(+0.38%)
Oct 10, 2022	40.42	40.42	39.86	39.98	11,252	-0.48(-1.18%)
Oct 07, 2022	40.49	40.78	40.46	40.46	36,860	-0.46(-1.13%)
Oct 06, 2022	40.97	41.16	40.91	40.92	18,343	-0.17(-0.42%)
Oct 05, 2022	41.02	41.12	40.74	41.09	20,987	-0.00(-0.01%)
Oct 04, 2022	40.83	41.16	40.80	41.09	36,245	+0.71(+1.75%)