Fidelity High Yield Factor ETF (NY: FDHY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.53	40.53	40.25	40.51	13,201	+0.11(+0.27%)
May 28, 2020	40.35	40.53	40.22	40.40	23,888	+0.13(+0.32%)
May 27, 2020	40.38	40.43	40.05	40.28	25,318	+0.22(+0.55%)
May 26, 2020	40.33	40.33	39.80	40.05	17,072	+0.10(+0.26%)
May 22, 2020	40.43	41.17	39.39	39.95	75,813	+0.25(+0.64%)
May 21, 2020	39.83	39.83	39.33	39.70	41,630	+0.12(+0.30%)
May 20, 2020	39.40	39.61	39.08	39.58	25,553	+0.38(+0.98%)
May 19, 2020	38.83	39.33	38.83	39.19	22,060	+0.06(+0.15%)
May 18, 2020	39.04	39.29	38.98	39.14	25,396	+0.33(+0.86%)
May 15, 2020	38.73	38.80	38.56	38.80	36,040	-0.06(-0.15%)
May 14, 2020	38.76	38.94	38.53	38.86	16,905	+0.06(+0.16%)
May 13, 2020	38.96	39.05	37.24	38.80	18,414	-0.22(-0.56%)
May 12, 2020	39.17	39.17	39.00	39.02	10,129	-0.03(-0.09%)
May 11, 2020	39.06	39.09	39.03	39.05	15,888	-0.10(-0.25%)
May 08, 2020	39.10	39.22	38.89	39.15	40,674	+0.28(+0.73%)
May 07, 2020	38.69	38.94	38.69	38.86	24,251	+0.18(+0.47%)
May 06, 2020	37.68	38.83	37.68	38.68	159,569	+0.06(+0.16%)
May 05, 2020	38.38	38.74	38.38	38.62	22,205	+0.18(+0.46%)
May 04, 2020	38.26	38.49	38.26	38.44	24,083	-0.06(-0.16%)
May 01, 2020	38.71	38.71	38.34	38.50	13,643	-0.20(-0.52%)
Apr 30, 2020	38.83	38.83	38.32	38.71	12,131	+0.09(+0.24%)
Apr 29, 2020	38.11	38.63	38.11	38.61	27,626	+0.37(+0.96%)
Apr 28, 2020	38.33	38.39	38.07	38.25	38,139	+0.08(+0.21%)
Apr 27, 2020	38.55	38.55	38.09	38.17	157,061	-0.22(-0.57%)
Apr 24, 2020	38.05	38.41	38.05	38.38	21,201	+0.18(+0.47%)
Apr 23, 2020	38.37	38.58	38.15	38.20	26,381	-0.24(-0.62%)
Apr 22, 2020	38.21	38.59	38.21	38.44	22,615	+0.20(+0.51%)
Apr 21, 2020	38.82	38.82	37.87	38.25	44,226	-0.75(-1.93%)
Apr 20, 2020	38.68	39.28	37.14	39.00	50,549	-0.32(-0.83%)
Apr 17, 2020	39.44	41.00	39.09	39.33	99,673	+0.35(+0.91%)
Apr 16, 2020	38.37	38.99	37.96	38.97	22,454	+0.57(+1.50%)
Apr 15, 2020	38.68	38.78	37.92	38.40	15,244	-0.73(-1.87%)
Apr 14, 2020	39.19	39.19	38.69	39.13	16,997	+0.24(+0.61%)
Apr 13, 2020	38.23	38.89	37.78	38.89	137,160	+0.75(+1.97%)
Apr 09, 2020	37.93	39.30	37.90	38.14	53,521	+1.01(+2.71%)
Apr 08, 2020	36.82	37.23	36.61	37.14	19,852	+0.94(+2.59%)
Apr 07, 2020	36.30	36.89	36.20	36.20	9,495	-0.10(-0.27%)
Apr 06, 2020	36.52	36.74	35.51	36.30	37,013	+0.15(+0.42%)
Apr 03, 2020	36.37	36.37	35.58	36.15	16,289	-0.22(-0.62%)
Apr 02, 2020	36.19	36.84	36.11	36.37	86,038	+0.32(+0.89%)
Apr 01, 2020	35.97	36.23	35.84	36.05	10,090	-0.66(-1.80%)
Mar 31, 2020	36.29	36.87	36.02	36.71	146,210	+0.43(+1.17%)
Mar 30, 2020	36.12	36.29	35.54	36.29	37,163	+0.75(+2.11%)
Mar 27, 2020	37.13	37.13	34.99	35.54	57,399	-0.15(-0.41%)
Mar 26, 2020	34.97	35.68	34.07	35.68	29,989	+1.28(+3.72%)
Mar 25, 2020	33.87	34.90	33.19	34.40	34,898	+0.63(+1.87%)
Mar 24, 2020	31.68	33.94	31.68	33.77	32,529	+0.68(+2.05%)
Mar 23, 2020	33.33	33.46	32.23	33.09	49,770	-0.19(-0.58%)
Mar 20, 2020	33.50	34.25	32.23	33.29	91,278	-0.72(-2.13%)
Mar 19, 2020	34.39	34.73	33.73	34.01	77,091	-1.80(-5.03%)
Mar 18, 2020	34.63	35.81	34.06	35.81	165,834	-0.22(-0.60%)
Mar 17, 2020	35.81	36.41	35.13	36.03	115,680	+0.00(+0.00%)
Mar 16, 2020	35.60	36.83	35.43	36.03	82,269	-2.20(-5.74%)
Mar 13, 2020	37.06	38.55	37.06	38.22	74,659	+1.16(+3.14%)
Mar 12, 2020	36.80	38.20	35.54	37.06	263,544	-1.44(-3.74%)
Mar 11, 2020	39.31	39.31	38.18	38.50	52,517	-0.89(-2.27%)
Mar 10, 2020	38.75	39.42	37.74	39.39	78,799	+0.52(+1.33%)
Mar 09, 2020	38.31	38.88	37.74	38.88	213,265	-1.42(-3.52%)
Mar 06, 2020	40.30	40.30	40.05	40.30	55,052	-0.42(-1.02%)
Mar 05, 2020	40.73	40.95	40.65	40.71	53,619	-0.28(-0.68%)
Mar 04, 2020	40.97	40.99	40.70	40.99	26,842	+0.49(+1.20%)
Mar 03, 2020	40.78	40.85	40.05	40.50	54,756	-0.28(-0.68%)

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.