Dark

FCHY
FIDELITY SYSTEMATIC US HIGH YIELD BOND ETF
stock TSE

Inactive

Aug 18, 2022

22.84CAD+2.788%(+0.62)804

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-18	22.4712	22.8396	22.4712	22.8396	+2.788%	804	0.000%
2022-07-18	22.2200	22.2200	22.2200	22.2200	+2.114%	100	+2.788%
2022-07-12	21.7400	21.7600	21.6800	21.7600	+0.881%	5,200	+4.961%
2022-07-11	21.5700	21.5700	21.5700	21.5700	+0.559%	100	+5.886%
2022-07-08	21.4400	21.4700	21.4400	21.4500	-0.140%	6,400	+6.478%
2022-07-07	21.4600	21.4800	21.4600	21.4800	+1.416%	1,205	+6.330%
2022-07-05	21.1500	21.1800	21.1500	21.1800	+0.095%	500	+7.836%
2022-07-04	21.0400	21.1600	21.0400	21.1600	+0.954%	300	+7.938%
2022-06-30	20.9600	20.9600	20.9600	20.9600	-0.238%	500	+8.968%
2022-06-29	20.5500	21.0100	20.5500	21.0100	-1.593%	400	+8.708%
2022-06-28	21.2100	21.3500	21.1500	21.3500	+0.755%	1,000	+6.977%
2022-06-27	21.2000	21.2200	21.1900	21.1900	-0.889%	2,300	+7.785%
2022-06-24	21.3800	21.3800	21.3800	21.3800	-0.604%	200	+6.827%
2022-06-20	21.5300	21.5300	21.5000	21.5100	-0.555%	500	+6.181%
2022-06-13	21.6300	21.6300	21.6300	21.6300	-1.860%	100	+5.592%
2022-06-06	22.0400	22.0400	22.0400	22.0400	-0.765%	100	+3.628%
2022-06-01	22.2100	22.2100	22.2100	22.2100	-0.626%	201	+2.835%
2022-05-26	22.1500	22.3500	22.1500	22.3500	+1.683%	1,510	+2.191%
2022-05-24	21.9900	21.9900	21.9800	21.9800	-0.136%	10,400	+3.911%
2022-05-20	22.0100	22.0100	22.0100	22.0100	-0.407%	100	+3.769%
2022-05-19	22.1000	22.1000	22.1000	22.1000	-0.897%	500	+3.347%
2022-05-13	22.3000	22.3000	22.3000	22.3000	-0.801%	102	+2.420%
2022-05-11	22.4800	22.4800	22.4800	22.4800	-0.266%	200	+1.600%
2022-05-10	22.5400	22.5400	22.5400	22.5400	-0.177%	300	+1.329%
2022-05-05	22.5500	22.5800	22.5500	22.5800	-0.572%	200	+1.150%
2022-04-28	22.7600	22.7600	22.7100	22.7100	-1.261%	2,825	+0.571%
2022-04-27	23.0000	23.0000	23.0000	23.0000	+0.043%	201	-0.697%
2022-04-26	22.8400	22.9900	22.8400	22.9900	+1.278%	1,300	-0.654%
2022-04-22	22.7000	22.7000	22.7000	22.7000	+0.621%	1,700	+0.615%
2022-04-21	22.3900	22.5600	22.3900	22.5600	-0.044%	300	+1.239%
2022-04-20	22.5700	22.5700	22.5700	22.5700	-0.573%	201	+1.195%
2022-04-14	22.7000	22.7000	22.7000	22.7000	+0.044%	500	+0.615%
2022-04-11	22.6900	22.6900	22.6900	22.6900	-0.700%	101	+0.659%
2022-04-07	22.8600	22.8600	22.8500	22.8500	-0.911%	900	-0.046%
2022-04-04	23.0300	23.0600	23.0300	23.0600	+0.479%	600	-0.956%
2022-03-31	22.9500	22.9500	22.9500	22.9500	+0.175%	100	-0.481%
2022-03-28	22.8600	22.9100	22.8600	22.9100	+0.703%	3,701	-0.307%
2022-03-25	22.8100	22.8100	22.7500	22.7500	-1.813%	900	+0.394%
2022-03-24	23.1600	23.1700	23.1600	23.1700	+0.608%	201	-1.426%
2022-03-23	23.0400	23.0400	23.0300	23.0300	-0.946%	200	-0.827%
2022-03-21	23.2400	23.2500	23.2400	23.2500	+0.649%	400	-1.765%
2022-03-17	23.1000	23.1000	23.1000	23.1000	-0.259%	500	-1.127%
2022-03-16	23.1600	23.1600	23.1600	23.1600	-1.447%	300	-1.383%
2022-03-15	23.3300	23.5000	23.3300	23.5000	+0.815%	200	-2.810%
2022-03-14	23.3100	23.3100	23.3100	23.3100	-1.312%	300	-2.018%
2022-03-09	23.7000	23.7000	23.6200	23.6200	-1.665%	300	-3.304%
2022-03-01	23.9300	24.0200	23.9300	24.0200	+1.650%	317	-4.914%
2022-02-24	23.6700	23.6700	23.6300	23.6300	-0.547%	200	-3.345%
2022-02-23	23.5800	23.7600	23.5800	23.7600	+0.169%	2,400	-3.874%
2022-02-22	23.7800	23.7800	23.7200	23.7200	0.000%	1,500	-3.712%
2022-02-16	23.5700	23.7200	23.5700	23.7200	+0.296%	301	-3.712%
2022-02-15	23.8100	23.8100	23.6500	23.6500	-2.353%	2,525	-3.427%
2022-02-02	24.2200	24.2200	24.2200	24.2200	-0.900%	200	-5.699%
2022-01-27	24.4400	24.4400	24.4400	24.4400	+0.328%	100	-6.548%
2022-01-26	24.2200	24.3600	24.2100	24.3600	-0.490%	4,700	-6.241%
2022-01-25	24.4800	24.4800	24.4800	24.4800	+0.164%	100	-6.701%
2022-01-24	24.4100	24.6000	24.3900	24.4400	+0.700%	1,200	-6.548%
2022-01-21	24.2700	24.2700	24.2700	24.2700	+0.664%	500	-5.894%
2022-01-20	24.1300	24.1300	24.1100	24.1100	-0.741%	2,100	-5.269%
2022-01-19	24.1100	24.2900	24.1100	24.2900	-0.205%	600	-5.971%
2022-01-18	24.3400	24.3400	24.3400	24.3400	-1.017%	250	-6.164%
2022-01-17	24.5900	24.5900	24.5900	24.5900	+0.449%	100	-7.118%
2022-01-14	24.4500	24.4800	24.4500	24.4800	-0.163%	600	-6.701%
2022-01-13	24.2400	24.5200	24.2400	24.5200	+0.204%	600	-6.853%
2022-01-12	24.4500	24.4700	24.4500	24.4700	-0.204%	1,101	-6.663%
2022-01-11	24.6200	24.6200	24.5200	24.5200	-0.041%	201	-6.853%
2022-01-10	25.1000	25.1000	24.5300	24.5300	-1.919%	200	-6.891%
2022-01-06	24.9500	25.0300	24.9500	25.0100	+0.281%	1,000	-8.678%
2022-01-05	24.9400	24.9400	24.9400	24.9400	-0.040%	100	-8.422%
2022-01-04	25.0000	25.0000	24.9500	24.9500	+0.161%	600	-8.459%
2021-12-31	24.9000	24.9100	24.9000	24.9100	-0.678%	200	-8.312%
2021-12-30	25.1700	25.1700	25.0800	25.0800	-0.278%	200	-8.933%
2021-12-29	25.0300	25.1500	25.0300	25.1500	-0.040%	2,000	-9.186%
2021-12-24	25.1300	25.1600	25.1300	25.1600	-0.277%	900	-9.223%
2021-12-23	25.2000	25.2300	25.2000	25.2300	-0.079%	710	-9.474%
2021-12-22	25.2500	25.2500	25.2500	25.2500	-0.434%	450	-9.546%
2021-12-21	25.3600	25.3800	25.3600	25.3600	+0.515%	1,200	-9.938%
2021-12-15	25.2300	25.2300	25.2300	25.2300	-0.040%	100	-9.474%
2021-12-14	25.2400	25.2400	25.2400	25.2400	0.000%	100	-9.510%
2021-12-13	25.1300	25.2400	25.0400	25.2400	+1.897%	5,746	-9.510%
2021-12-10	24.7800	24.9200	24.7600	24.7700	-0.121%	800	-7.793%
2021-12-08	24.8000	24.8000	24.8000	24.8000	+0.977%	100	-7.905%
2021-12-07	24.8300	24.8300	24.5600	24.5600	-0.928%	559	-7.005%
2021-12-01	24.7900	24.7900	24.7900	24.7900	-0.081%	108	-7.868%
2021-11-30	24.9300	24.9300	24.8100	24.8100	+0.405%	2,085	-7.942%
2021-11-29	24.7500	24.7500	24.7100	24.7100	-0.282%	200	-7.569%
2021-11-26	25.0900	25.0900	24.7800	24.7800	+0.324%	601	-7.831%
2021-11-25	24.8700	24.8700	24.7000	24.7000	-0.040%	2,434	-7.532%
2021-11-24	24.7800	24.7800	24.5200	24.7100	-0.282%	6,175	-7.569%
2021-11-23	24.9900	24.9900	24.7800	24.7800	-0.161%	217	-7.831%
2021-11-19	25.0100	25.0100	24.8200	24.8200	-0.401%	500	-7.979%
2021-11-18	24.9700	24.9700	24.9100	24.9200	+0.524%	1,748	-8.348%
2021-11-17	24.7900	24.7900	24.7900	24.7900	-0.040%	100	-7.868%
2021-11-16	24.8000	24.8000	24.8000	24.8000	+0.854%	358	-7.905%
2021-11-15	24.5900	24.5900	24.5900	24.5900	-0.847%	102	-7.118%
2021-11-11	24.8000	24.8000	24.8000	24.8000	+0.202%	100	-7.905%
2021-11-10	24.6900	24.7500	24.6900	24.7500	+0.162%	601	-7.719%
2021-11-05	24.7100	24.7100	24.7100	24.7100	+0.203%	100	-7.569%
2021-11-04	24.6600	24.6600	24.6600	24.6600	+1.315%	150	-7.382%
2021-11-03	24.3400	24.3400	24.3400	24.3400	-0.409%	500	-6.164%
2021-11-01	24.5800	24.5800	24.4400	24.4400	+0.164%	201	-6.548%
2021-10-28	24.3900	24.4000	24.3900	24.4000	-0.204%	1,812	-6.395%
2021-10-27	24.4500	24.4500	24.4500	24.4500	-0.326%	200	-6.587%
2021-10-25	24.5300	24.5300	24.5300	24.5300	+1.322%	200	-6.891%
2021-10-22	24.2600	24.2600	24.2100	24.2100	-1.345%	3,200	-5.660%
2021-10-21	24.5400	24.5400	24.5400	24.5400	+0.041%	600	-6.929%
2021-10-19	24.5300	24.5300	24.5300	24.5300	+0.163%	218	-6.891%
2021-10-18	24.4900	24.4900	24.4900	24.4900	-0.163%	500	-6.739%
2021-10-15	24.5300	24.5300	24.5300	24.5300	-0.487%	110	-6.891%
2021-10-12	24.6500	24.6500	24.6500	24.6500	-1.163%	101	-7.344%
2021-10-07	24.9100	24.9400	24.9100	24.9400	-0.120%	700	-8.422%
2021-10-05	24.9500	24.9700	24.9500	24.9700	-0.716%	400	-8.532%
2021-09-29	25.1500	25.1500	25.1500	25.1500	-0.750%	500	-9.186%
2021-09-24	25.4200	25.4200	25.3400	25.3400	+0.675%	1,053	-9.867%
2021-09-23	25.1900	25.1900	25.1700	25.1700	-1.795%	200	-9.259%
2021-09-21	25.6300	25.6300	25.6300	25.6300	-0.272%	100	-10.887%
2021-09-20	25.6200	25.7000	25.6200	25.7000	+0.943%	2,625	-11.130%
2021-09-16	25.4600	25.4600	25.4600	25.4600	+0.992%	700	-10.292%
2021-09-15	25.3100	25.4100	25.2100	25.2100	-0.434%	2,924	-9.403%
2021-09-09	25.3200	25.3200	25.3200	25.3200	-0.236%	100	-9.796%
2021-09-08	25.3100	25.3800	25.3100	25.3800	+1.035%	700	-10.009%
2021-09-07	25.0500	25.1200	25.0500	25.1200	-0.159%	200	-9.078%
2021-08-31	25.1000	25.1600	25.1000	25.1600	+0.159%	1,900	-9.223%
2021-08-30	25.0600	25.1200	25.0600	25.1200	-0.159%	300	-9.078%
2021-08-26	24.9800	25.1600	24.9800	25.1600	-0.317%	1,400	-9.223%
2021-08-19	25.2400	25.2400	25.2400	25.2400	+1.325%	100	-9.510%
2021-08-18	24.9700	24.9700	24.9000	24.9100	-0.240%	1,194	-8.312%
2021-08-17	24.9700	24.9700	24.9700	24.9700	0.000%	200	-8.532%
2021-08-16	24.9700	24.9700	24.9700	24.9700	+0.767%	100	-8.532%
2021-08-10	24.7800	24.7800	24.7800	24.7800	-0.761%	125	-7.831%
2021-08-04	24.9700	24.9700	24.9700	24.9700	+0.523%	100	-8.532%
2021-07-30	24.8200	24.8400	24.8200	24.8400	-0.719%	456	-8.053%
2021-07-26	25.0200	25.0200	25.0200	25.0200	-0.080%	100	-8.715%
2021-07-23	25.0700	25.0700	25.0400	25.0400	-0.318%	600	-8.788%
2021-07-22	25.1200	25.1200	25.1200	25.1200	-0.357%	501	-9.078%
2021-07-21	25.2100	25.2100	25.2100	25.2100	+0.318%	307	-9.403%
2021-07-15	25.1300	25.1300	25.1300	25.1300	+0.883%	100	-9.114%
2021-07-12	24.9100	24.9100	24.9100	24.9100	+1.014%	100	-8.312%
2021-06-29	24.6600	24.6600	24.6600	24.6600	+0.407%	100	-7.382%
2021-06-28	24.5600	24.5600	24.5600	24.5600	+1.028%	100	-7.005%
2021-06-25	24.3100	24.3100	24.3100	24.3100	-0.694%	3,500	-6.049%
2021-06-23	24.4800	24.4800	24.4800	24.4800	-0.931%	100	-6.701%
2021-06-18	24.7100	24.7100	24.7100	24.7100	+1.729%	100	-7.569%
2021-06-16	24.2000	24.2900	24.2000	24.2900	+1.251%	708	-5.971%
2021-06-08	24.0900	24.0900	23.9900	23.9900	+0.083%	425	-4.795%
2021-06-04	23.8300	23.9700	23.8300	23.9700	+0.714%	1,400	-4.716%
2021-06-01	23.8000	23.8000	23.8000	23.8000	+0.464%	202	-4.035%
2021-05-31	23.6900	23.6900	23.6900	23.6900	-0.378%	1,000	-3.590%
2021-05-28	23.7800	23.7800	23.7800	23.7800	+0.253%	1,200	-3.955%
2021-05-27	23.7200	23.7200	23.7200	23.7200	-0.462%	100	-3.712%
2021-05-26	23.8100	23.8300	23.8100	23.8300	+0.464%	2,700	-4.156%
2021-05-25	23.8400	23.8900	23.7200	23.7200	+0.042%	12,150	-3.712%
2021-05-21	23.5400	23.7100	23.5400	23.7100	-0.336%	400	-3.671%
2021-05-19	23.7900	23.7900	23.7900	23.7900	+0.084%	101	-3.995%
2021-05-18	23.7700	23.7700	23.7700	23.7700	0.000%	200	-3.914%
2021-05-17	23.7700	23.7700	23.7700	23.7700	-0.252%	1,100	-3.914%
2021-05-14	23.8300	23.8300	23.8300	23.8300	-0.791%	600	-4.156%
2021-05-13	24.0200	24.0200	24.0200	24.0200	+0.671%	100	-4.914%
2021-05-11	23.8900	23.8900	23.8600	23.8600	0.000%	400	-4.277%
2021-05-10	23.8700	23.8700	23.8600	23.8600	-0.996%	200	-4.277%
2021-05-07	24.0000	24.1000	24.0000	24.1000	-1.067%	500	-5.230%
2021-05-05	24.3700	24.3700	24.3600	24.3600	-0.287%	300	-6.241%
2021-05-04	24.4100	24.4300	24.4100	24.4300	+0.246%	300	-6.510%
2021-05-03	24.3700	24.3700	24.3700	24.3700	-0.041%	1,300	-6.280%
2021-04-30	24.1700	24.3800	24.1700	24.3800	+0.578%	300	-6.318%
2021-04-28	24.3800	24.3800	24.2400	24.2400	-2.140%	200	-5.777%
2021-04-27	24.5600	24.7700	24.5600	24.7700	+0.528%	1,900	-7.793%
2021-04-23	24.6600	24.8000	24.6400	24.6400	-0.965%	500	-7.307%
2021-04-22	24.8800	24.8800	24.8800	24.8800	-0.201%	107	-8.201%
2021-04-20	24.9300	24.9300	24.9300	24.9300	+0.565%	200	-8.385%
2021-04-19	24.7200	24.7900	24.7200	24.7900	+0.162%	425	-7.868%
2021-04-16	24.7500	24.7500	24.7500	24.7500	0.000%	100	-7.719%
2021-04-15	24.7500	24.7500	24.7500	24.7500	-0.562%	100	-7.719%
2021-04-13	24.8700	24.8900	24.8700	24.8900	-0.599%	300	-8.238%
2021-04-07	25.0400	25.0400	25.0400	25.0400	+1.747%	100	-8.788%
2021-04-05	24.5700	24.6100	24.5700	24.6100	-0.806%	200	-7.194%
2021-04-01	24.7900	24.8100	24.7900	24.8100	+0.242%	260	-7.942%
2021-03-31	24.7500	24.7500	24.7500	24.7500	+0.243%	600	-7.719%
2021-03-30	24.6900	24.6900	24.6900	24.6900	-0.162%	100	-7.495%
2021-03-26	24.7500	24.7500	24.7300	24.7300	-0.643%	2,300	-7.644%
2021-03-25	24.8900	24.8900	24.8900	24.8900	+0.484%	1,500	-8.238%
2021-03-24	24.7700	24.7700	24.7700	24.7700	+0.040%	200	-7.793%
2021-03-23	24.7600	24.7600	24.7600	24.7600	+0.446%	100	-7.756%
2021-03-22	24.6500	24.6500	24.6500	24.6500	+1.190%	600	-7.344%
2021-03-19	24.4000	24.4000	24.3600	24.3600	-0.450%	600	-6.241%
2021-03-17	24.4700	24.4700	24.4700	24.4700	-0.082%	500	-6.663%
2021-03-16	24.4900	24.4900	24.4900	24.4900	-0.244%	121	-6.739%
2021-03-15	24.5500	24.5500	24.5500	24.5500	-1.643%	300	-6.967%
2021-03-10	24.9600	24.9600	24.9600	24.9600	-0.120%	2,000	-8.495%
2021-03-09	25.0400	25.0400	24.8600	24.9900	-0.120%	2,500	-8.605%
2021-03-08	24.8700	25.0200	24.8700	25.0200	-0.279%	700	-8.715%
2021-03-04	25.0900	25.0900	25.0900	25.0900	-0.040%	100	-8.969%
2021-03-03	24.8300	25.1000	24.8300	25.1000	-0.080%	750	-9.006%
2021-03-01	25.1200	25.1200	25.1200	25.1200	-0.357%	200	-9.078%
2021-02-26	25.1100	25.2100	25.1100	25.2100	+0.880%	2,100	-9.403%
2021-02-25	24.9900	24.9900	24.9900	24.9900	+0.402%	700	-8.605%
2021-02-24	24.8700	24.8900	24.8700	24.8900	-0.160%	200	-8.238%
2021-02-23	24.9300	24.9300	24.9300	24.9300	-1.345%	1,425	-8.385%
2021-02-22	25.2700	25.2700	25.2700	25.2700	-0.355%	1,525	-9.618%
2021-02-16	25.3600	25.3600	25.3600	25.3600	-0.314%	100	-9.938%
2021-02-12	25.4400	25.4400	25.4400	25.4400	+0.236%	325	-10.222%
2021-02-11	25.3800	25.3800	25.3800	25.3800	-0.157%	100	-10.009%
2021-02-09	25.4200	25.4200	25.4200	25.4200	-0.196%	310	-10.151%
2021-02-05	25.4600	25.4700	25.4600	25.4700	+0.712%	1,000	-10.327%
2021-02-03	25.2900	25.2900	25.2900	25.2900	-0.079%	200	-9.689%
2021-01-29	25.3100	25.3100	25.3100	25.3100	-0.158%	125	-9.761%
2021-01-27	25.3600	25.3600	25.3500	25.3500	+0.356%	573	-9.903%
2021-01-26	25.2600	25.2600	25.2600	25.2600	-0.708%	850	-9.582%
2021-01-25	25.4500	25.4500	25.4400	25.4400	+0.079%	1,500	-10.222%
2021-01-22	25.4000	25.4200	25.2200	25.4200	+0.554%	1,700	-10.151%
2021-01-19	25.2800	25.2800	25.2800	25.2800	-0.590%	105	-9.653%
2021-01-18	25.4300	25.4300	25.4300	25.4300	+0.953%	697	-10.186%
2021-01-14	25.1900	25.1900	25.1900	25.1900	+0.319%	1,100	-9.331%
2021-01-13	25.1400	25.1400	25.1100	25.1100	-0.594%	200	-9.042%
2021-01-12	25.2600	25.2600	25.2600	25.2600	+0.079%	201	-9.582%
2021-01-11	25.2400	25.2400	25.2400	25.2400	+0.438%	300	-9.510%
2021-01-08	25.1300	25.1300	25.1300	25.1300	-1.102%	100	-9.114%
2021-01-04	25.4100	25.4100	25.4100	25.4100	+0.276%	740	-10.116%
2020-12-29	25.3400	25.3400	25.3400	25.3400	+0.516%	208	-9.867%
2020-12-24	25.3400	25.5400	25.2100	25.2100	-1.176%	4,200	-9.403%
2020-12-23	25.5100	25.5100	25.5100	25.5100	-0.196%	300	-10.468%
2020-12-22	25.5600	25.5600	25.5600	25.5600	+0.353%	400	-10.643%
2020-12-21	25.3600	25.4700	25.2700	25.4700	+0.951%	700	-10.327%
2020-12-17	25.2300	25.2300	25.2300	25.2300	+0.558%	600	-9.474%
2020-12-16	25.2900	25.2900	25.0900	25.0900	-0.673%	1,300	-8.969%
2020-12-15	25.2500	25.6700	25.2400	25.2600	+0.397%	904	-9.582%
2020-12-11	25.1600	25.1600	25.1600	25.1600	+0.199%	100	-9.223%
2020-12-10	25.1100	25.1100	25.1100	25.1100	-0.515%	200	-9.042%
2020-12-09	25.3400	25.3400	25.2400	25.2400	-0.708%	600	-9.510%
2020-12-04	25.4200	25.4200	25.4200	25.4200	-0.431%	530	-10.151%
2020-11-30	25.5300	25.5300	25.5300	25.5300	-0.816%	800	-10.538%
2020-11-25	25.6700	25.7400	25.5400	25.7400	+0.351%	5,500	-11.268%
2020-11-24	25.6500	25.6500	25.6400	25.6500	-0.233%	800	-10.957%
2020-11-23	25.7100	25.7100	25.7100	25.7100	+0.312%	320	-11.165%
2020-11-20	25.7300	25.7300	25.6300	25.6300	-0.117%	1,175	-10.887%
2020-11-19	25.6900	25.6900	25.6600	25.6600	+0.117%	4,156	-10.991%
2020-11-18	25.6500	25.6500	25.6300	25.6300	+0.392%	1,297	-10.887%
2020-11-17	25.5300	25.5300	25.5300	25.5300	+1.269%	100	-10.538%
2020-11-05	25.2100	25.2100	25.2100	25.2100	+0.558%	100	-9.403%
2020-11-03	25.0700	25.0700	25.0700	25.0700	-1.338%	100	-8.897%
2020-11-02	25.4100	25.4100	25.4100	25.4100	-0.587%	125	-10.116%
2020-10-29	25.6500	25.6600	25.5200	25.5600	+0.157%	2,600	-10.643%
2020-10-28	25.4200	25.5200	25.4000	25.5200	+0.196%	1,100	-10.503%
2020-10-27	25.4100	25.4700	25.3500	25.4700	-0.313%	2,700	-10.327%
2020-10-26	25.5500	25.5500	25.5500	25.5500	+0.118%	500	-10.608%
2020-10-22	25.5200	25.5200	25.5200	25.5200	+0.039%	500	-10.503%
2020-10-21	25.4700	25.5100	25.4700	25.5100	-0.352%	700	-10.468%
2020-10-20	25.5400	25.6000	25.5000	25.6000	0.000%	1,900	-10.783%
2020-10-16	25.6100	25.6100	25.4100	25.6000	-0.117%	1,305	-10.783%
2020-10-15	25.6800	25.6800	25.6300	25.6300	+0.431%	900	-10.887%
2020-10-14	25.5200	25.5200	25.5200	25.5200	0.000%	800	-10.503%
2020-10-13	25.5200	25.5200	25.5200	25.5200	+0.236%	100	-10.503%
2020-10-09	25.4400	25.4600	25.4400	25.4600	-0.586%	300	-10.292%
2020-10-07	25.6100	25.6100	25.6100	25.6100	+0.827%	500	-10.818%
2020-10-06	25.4000	25.4000	25.4000	25.4000	-0.196%	200	-10.080%
2020-10-05	25.3800	25.4500	25.3800	25.4500	0.000%	1,000	-10.257%
2020-10-02	25.4500	25.4500	25.4500	25.4500	-0.079%	500	-10.257%
2020-10-01	25.3100	25.4900	25.1400	25.4700	+0.079%	2,900	-10.327%
2020-09-30	25.4500	25.4500	25.4500	25.4500	0.000%	100	-10.257%
2020-09-29	25.4200	25.5400	25.4200	25.4500	+1.112%	1,100	-10.257%
2020-09-28	25.1900	25.1900	25.1700	25.1700	-0.159%	3,504	-9.259%
2020-09-25	25.2100	25.2100	25.2100	25.2100	-1.446%	100	-9.403%
2020-09-24	25.7400	25.7400	25.5800	25.5800	+0.511%	1,704	-10.713%
2020-09-21	25.4500	25.4500	25.4500	25.4500	-0.973%	100	-10.257%
2020-09-17	25.7000	25.7000	25.7000	25.7000	+0.273%	350	-11.130%
2020-09-16	25.6300	25.6300	25.6300	25.6300	-0.039%	200	-10.887%
2020-09-11	25.6500	25.6500	25.6400	25.6400	-0.889%	900	-10.922%
2020-09-10	25.4400	25.8700	25.2700	25.8700	+1.134%	6,687	-11.714%
2020-09-09	25.3400	25.5800	25.2600	25.5800	+0.550%	900	-10.713%
2020-09-03	25.4400	25.4400	25.4400	25.4400	+0.633%	100	-10.222%
2020-09-02	25.2800	25.2800	25.2800	25.2800	-1.173%	200	-9.653%
2020-08-26	25.5800	25.5800	25.5800	25.5800	0.000%	7,226	-10.713%
2020-08-21	25.5800	25.5800	25.5800	25.5800	+0.788%	2,600	-10.713%
2020-08-13	25.3800	25.3800	25.3800	25.3800	0.000%	100	-10.009%
2020-08-11	25.3800	25.3800	25.3800	25.3800	-0.898%	140	-10.009%
2020-08-07	25.6100	25.6100	25.6100	25.6100	+0.747%	162	-10.818%
2020-08-06	25.4200	25.4200	25.4200	25.4200	-1.549%	100	-10.151%
2020-08-05	25.3200	25.8200	25.3200	25.8200	+1.057%	2,200	-11.543%
2020-08-04	25.8600	25.8600	25.5500	25.5500	-0.854%	7,350	-10.608%
2020-07-31	25.5700	25.7700	25.5700	25.7700	+0.272%	399	-11.371%
2020-07-28	25.2600	25.7000	25.2600	25.7000	-0.657%	6,015	-11.130%
2020-07-24	25.8800	25.8800	25.8700	25.8700	+1.971%	44,284	-11.714%
2020-07-23	25.3700	25.3700	25.3700	25.3700	-2.423%	100	-9.974%
2020-07-22	25.7800	26.0000	25.7800	26.0000	+0.736%	2,600	-12.155%
2020-07-21	25.6900	25.8100	25.6900	25.8100	+0.039%	1,299	-11.509%
2020-07-20	25.7600	25.8000	25.7600	25.8000	-0.386%	1,400	-11.474%
2020-07-16	25.7000	25.9000	25.7000	25.9000	+1.053%	2,800	-11.816%
2020-07-14	25.6300	25.6300	25.6300	25.6300	+2.030%	1,400	-10.887%
2020-07-10	25.1200	25.1200	25.1200	25.1200	-1.644%	100	-9.078%
2020-07-09	25.0900	25.5400	25.0900	25.5400	+0.393%	1,499	-10.573%
2020-07-08	25.4400	25.4400	25.4400	25.4400	-0.703%	940	-10.222%
2020-07-07	25.6200	25.6200	25.6200	25.6200	+0.747%	1,700	-10.852%
2020-07-06	25.4300	25.4300	25.4300	25.4300	+2.006%	500	-10.186%
2020-07-03	24.9300	24.9300	24.9300	24.9300	-1.384%	309	-8.385%
2020-07-02	25.2800	25.2800	25.2800	25.2800	-0.158%	490	-9.653%
2020-06-30	25.4800	25.4800	25.3200	25.3200	-0.393%	2,100	-9.796%
2020-06-29	25.4200	25.4200	25.4200	25.4200	-0.664%	2,800	-10.151%
2020-06-26	25.6700	25.8700	25.5900	25.5900	-1.425%	13,264	-10.748%
2020-06-24	25.7700	25.9600	25.7700	25.9600	+1.051%	437	-12.020%
2020-06-23	25.6900	25.6900	25.6900	25.6900	+0.903%	3,238	-11.095%
2020-06-22	25.1500	25.4600	25.1500	25.4600	-1.699%	8,614	-10.292%
2020-06-18	25.9000	25.9000	25.9000	25.9000	0.000%	186	-11.816%
2020-06-17	25.9000	25.9000	25.9000	25.9000	+3.600%	16,960	-11.816%
2020-06-16	25.6000	25.6000	25.0000	25.0000	-0.636%	553	-8.642%
2020-06-15	25.8800	25.8800	25.1600	25.1600	-2.481%	200	-9.223%
2020-06-12	25.7600	25.8000	25.7600	25.8000	+2.462%	17,622	-11.474%
2020-06-11	25.1800	25.1800	25.1800	25.1800	+0.319%	100	-9.295%
2020-06-10	25.6900	25.6900	25.1000	25.1000	-2.864%	1,354	-9.006%
2020-06-09	25.8400	25.8400	25.8400	25.8400	+0.272%	1,020	-11.611%
2020-06-08	25.7700	25.7700	25.7700	25.7700	+3.080%	1,294	-11.371%
2020-06-05	25.0000	25.0000	25.0000	25.0000	-2.610%	101	-8.642%
2020-06-04	25.0400	25.6700	25.0400	25.6700	+0.391%	7,178	-11.026%
2020-06-03	24.9000	25.5700	24.9000	25.5700	+0.511%	1,208	-10.678%
2020-06-02	25.4400	25.4400	25.4400	25.4400	+1.274%	1,200	-10.222%
2020-05-29	25.1200	25.1200	25.1200	25.1200	-2.484%	109	-9.078%
2020-05-26	25.7100	25.7600	25.7100	25.7600	+2.182%	4,700	-11.337%
2020-05-20	25.2100	25.2100	25.2100	25.2100	+1.042%	11,837	-9.403%
2020-05-19	24.9500	24.9500	24.9500	24.9500	-1.733%	1,500	-8.459%
2020-05-13	25.3900	25.3900	25.3900	25.3900	+2.919%	100	-10.045%
2020-05-11	24.6700	24.6700	24.6700	24.6700	-1.635%	300	-7.420%
2020-04-27	25.0800	25.0800	25.0800	25.0800	+2.367%	163	-8.933%
2020-04-23	24.5000	24.5000	24.5000	24.5000	-4.110%	100	-6.777%
2020-04-22	25.5500	25.5500	25.5500	25.5500	-1.617%	300	-10.608%
2020-04-21	25.9700	25.9700	25.9700	25.9700	+3.880%	135	-12.054%
2020-04-20	25.0000	25.0000	25.0000	25.0000	0.000%	100	-8.642%
2020-04-17	25.0000	25.0000	25.0000	25.0000	+4.167%	143	-8.642%
2020-04-13	23.0000	24.0000	23.0000	24.0000	+7.143%	200	-4.835%
2020-04-07	22.4000	22.4000	22.4000	22.4000	-4.274%	100	+1.963%
2020-03-31	23.4000	23.4000	23.4000	23.4000	+5.169%	100	-2.395%
2020-03-27	22.0800	22.3500	21.2500	22.2500	+9.877%	23,850	+2.650%
2020-03-26	21.7700	21.8000	20.2500	20.2500	-2.644%	5,815	+12.788%
2020-03-25	21.8800	21.8800	20.0000	20.8000	-17.852%	592	+9.806%
2020-02-26	25.3200	25.3200	25.3200	25.3200	+0.317%	108	-9.796%
2020-02-25	25.2400	25.2400	25.2400	25.2400	-0.630%	2,170	-9.510%
2020-02-24	25.4200	25.4200	25.4000	25.4000	-0.079%	5,610	-10.080%
2020-02-21	25.4500	25.4500	25.4200	25.4200	-0.118%	623	-10.151%
2020-02-12	25.6400	25.6400	25.4500	25.4500	-0.352%	693	-10.257%
2020-02-10	25.5400	25.5400	25.5400	25.5400	+2.119%	253	-10.573%
2020-01-28	25.0100	25.0100	25.0100	25.0100	-0.990%	1,520	-8.678%
2020-01-22	25.2500	25.2600	25.2500	25.2600	+0.718%	675	-9.582%
2019-12-04	25.0800	25.0800	25.0800	25.0800	-0.555%	300	-8.933%
2019-12-02	25.2200	25.2200	25.2200	25.2200	+0.318%	105	-9.439%
2019-11-25	25.1500	25.1500	25.1400	25.1400	0.000%	5,470	-9.150%
2019-11-20	25.1400	25.1400	25.1400	25.1400	+0.762%	167	-9.150%
2019-11-01	24.9500	24.9500	24.9500	24.9500	+1.012%	164	-8.459%
2019-10-28	24.7000	24.7000	24.7000	24.7000	-1.318%	190	-7.532%
2019-09-27	25.0300	25.0300	25.0300	25.0300	-0.279%	100	-8.751%
2019-09-25	25.1300	25.1300	25.1000	25.1000	0.000%	6,058	-9.006%

.dark-mode .rdCTJB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdCTJB{ color: #333333; background-color: white; border: 2px solid #333333; }FCHYFIDELITY SYSTEMATIC US HIGH YIELD BOND ETFstock TSE

FCHY
FIDELITY SYSTEMATIC US HIGH YIELD BOND ETF
stock TSE