Fidelity High Yield Factor ETF (NY: FDHY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	46.36	46.42	46.11	46.16	122,671	-0.19(-0.40%)
Nov 29, 2021	46.22	46.44	46.22	46.35	33,150	+0.25(+0.54%)
Nov 26, 2021	46.30	46.31	45.89	46.10	51,097	-0.40(-0.86%)
Nov 24, 2021	46.32	46.50	46.31	46.50	41,283	+0.08(+0.16%)
Nov 23, 2021	46.52	46.54	46.39	46.42	30,305	-0.10(-0.22%)
Nov 22, 2021	46.74	46.86	46.52	46.52	41,228	-0.15(-0.32%)
Nov 19, 2021	46.75	46.83	46.68	46.68	37,949	-0.16(-0.34%)
Nov 18, 2021	46.98	46.98	46.77	46.84	29,902	-0.03(-0.07%)
Nov 17, 2021	46.95	46.95	46.84	46.87	40,738	-0.06(-0.13%)
Nov 16, 2021	46.91	46.96	46.84	46.93	43,011	+0.03(+0.05%)
Nov 15, 2021	46.95	46.95	46.88	46.90	32,165	-0.05(-0.12%)
Nov 12, 2021	46.89	47.02	46.89	46.96	41,967	+0.00(+0.01%)
Nov 11, 2021	47.08	47.08	46.95	46.95	22,555	-0.08(-0.18%)
Nov 10, 2021	47.25		47.04	47.04	33,719	-0.26(-0.55%)
Nov 09, 2021	47.37	47.37	47.21	47.30	43,351	+0.05(+0.12%)
Nov 08, 2021	47.36	47.36	47.18	47.24	42,097	-0.02(-0.04%)
Nov 05, 2021	47.02	47.27	47.02	47.27	48,798	+0.25(+0.53%)
Nov 04, 2021	46.92	47.05	46.92	47.02	58,932	+0.14(+0.30%)
Nov 03, 2021	46.87	46.93	46.83	46.88	24,255	+0.01(+0.02%)
Nov 02, 2021	46.79	46.92	46.71	46.87	51,426	+0.13(+0.27%)
Nov 01, 2021	46.83	46.88	46.74	46.74	35,946	-0.09(-0.20%)
Oct 29, 2021	46.86	46.92	46.83	46.84	58,087	-0.06(-0.13%)
Oct 28, 2021	46.95	46.95	46.81	46.89	76,232	+0.09(+0.20%)
Oct 27, 2021	46.95	46.93	46.80	46.80	30,780	+0.00(+0.00%)
Oct 26, 2021	46.89			46.80	23,698	+0.01(+0.03%)
Oct 25, 2021	46.74	46.84	46.74	46.79	30,635	+0.05(+0.11%)
Oct 22, 2021	46.79	46.92	46.73	46.73	65,385	-0.24(-0.52%)
Oct 21, 2021	47.08	47.08	46.84	46.98	37,955	+0.00(+0.00%)
Oct 20, 2021	47.03	47.03	46.94	46.98	32,466	+0.02(+0.04%)
Oct 19, 2021	46.90	46.97	46.90	46.96	20,307	+0.05(+0.11%)
Oct 18, 2021	46.92	46.94	46.85	46.91	28,193	-0.09(-0.19%)
Oct 15, 2021	47.00	47.00	46.92	46.99	29,963	+0.03(+0.05%)
Oct 14, 2021	46.82	47.00	46.77	46.97	64,297	+0.27(+0.58%)
Oct 13, 2021	46.83	46.83	46.63	46.70	30,695	+0.02(+0.04%)
Oct 12, 2021	46.71	46.77	46.64	46.68	17,575	+0.13(+0.27%)
Oct 11, 2021	46.67	46.79	46.56	46.56	35,728	-0.11(-0.23%)
Oct 08, 2021	46.89	46.89	46.67	46.67	28,610	-0.29(-0.63%)
Oct 07, 2021	46.98	46.98	46.83	46.96	82,316	+0.19(+0.41%)
Oct 06, 2021	46.75	46.83	46.63	46.77	36,032	-0.09(-0.20%)
Oct 05, 2021	46.95	46.95	46.86	46.86	32,669	-0.03(-0.05%)
Oct 04, 2021	46.94	47.03	46.83	46.89	45,615	-0.08(-0.18%)
Oct 01, 2021	46.96	47.10	46.88	46.97	141,935	+0.05(+0.11%)
Sep 30, 2021	47.02	47.05	46.79	46.92	21,333	-0.01(-0.02%)
Sep 29, 2021	46.88	47.06	46.80	46.93	16,056	+0.13(+0.27%)
Sep 28, 2021	47.13	47.13	46.79	46.80	53,050	-0.30(-0.64%)
Sep 27, 2021	47.16	47.19	47.09	47.10	26,699	-0.06(-0.12%)
Sep 24, 2021	47.22	47.26	47.14	47.16	34,798	-0.06(-0.12%)
Sep 23, 2021	47.31	47.31	47.16	47.22	19,690	+0.08(+0.16%)
Sep 22, 2021	47.11	47.32	47.11	47.15	30,459	+0.01(+0.02%)
Sep 21, 2021	47.19	47.21	47.09	47.14	31,153	+0.03(+0.05%)
Sep 20, 2021	47.00	47.11	46.97	47.11	52,839	-0.08(-0.18%)
Sep 17, 2021	47.26	47.30	47.18	47.20	36,056	-0.04(-0.09%)
Sep 16, 2021	47.41	47.41	47.19	47.24	22,642	-0.04(-0.08%)
Sep 15, 2021	47.26	47.30	47.23	47.28	56,594	+0.09(+0.20%)
Sep 14, 2021	47.25	47.26	47.14	47.18	29,073	+0.04(+0.08%)
Sep 13, 2021	47.21	47.21	47.10	47.15	32,039	+0.05(+0.12%)
Sep 10, 2021	47.22	47.25	47.05	47.09	38,479	-0.03(-0.07%)
Sep 09, 2021	47.10	47.18	47.05	47.12	22,846	-0.01(-0.01%)
Sep 08, 2021	47.14	47.14	46.97	47.13	43,612	+0.14(+0.30%)
Sep 07, 2021	47.16	47.16	46.99	46.99	49,609	-0.08(-0.16%)
Sep 03, 2021	47.12	47.12	47.05	47.06	34,933	-0.04(-0.09%)
Sep 02, 2021	47.10	47.12	47.03	47.10	150,989	+0.02(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.