Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	23.78	23.85	23.50	23.70	61,006	-0.04(-0.17%)
Jan 30, 2018	23.94	23.94	23.70	23.74	107,639	-0.31(-1.29%)
Jan 29, 2018	24.12	24.12	24.01	24.04	66,535	-0.11(-0.46%)
Jan 26, 2018	24.00	24.16	23.90	24.16	53,284	+0.32(+1.33%)
Jan 25, 2018	24.01	24.01	23.79	23.84	176,071	-0.10(-0.40%)
Jan 24, 2018	24.04	24.06	23.83	23.93	87,906	-0.06(-0.26%)
Jan 23, 2018	23.97	24.00	23.88	24.00	61,385	+0.16(+0.67%)
Jan 22, 2018	23.73	23.89	23.64	23.84	66,920	+0.11(+0.47%)
Jan 19, 2018	23.60	23.73	23.57	23.73	56,501	+0.17(+0.74%)
Jan 18, 2018	23.64	23.64	23.55	23.55	45,256	-0.09(-0.37%)
Jan 17, 2018	23.51	23.69	23.46	23.64	33,790	+0.18(+0.78%)
Jan 16, 2018	23.71	23.71	23.39	23.46	77,479	-0.05(-0.21%)
Jan 12, 2018		23.51	23.51	23.51	0	+0.16(+0.69%)
Jan 11, 2018	23.21	23.35	23.19	23.35	67,373	+0.20(+0.86%)
Jan 10, 2018	23.09	23.19	23.07	23.15	55,978	-0.02(-0.07%)
Jan 09, 2018	23.22	23.23	23.12	23.16	72,608	-0.03(-0.14%)
Jan 08, 2018	23.22	23.22	23.13	23.19	58,145	+0.06(+0.27%)
Jan 05, 2018	23.05	23.13	23.01	23.13	116,947	+0.13(+0.59%)
Jan 04, 2018	23.02	23.04	22.96	23.00	47,973	+0.02(+0.10%)
Jan 03, 2018	22.99	23.04	22.92	22.97	44,442	+0.02(+0.07%)
Jan 02, 2018	22.87	22.99	22.87	22.96	48,103	+0.17(+0.73%)
Dec 29, 2017		22.79	22.79	22.79	0	-0.13(-0.56%)
Dec 28, 2017	22.93	22.93	22.86	22.92	22,903	+0.04(+0.18%)
Dec 27, 2017	22.90	22.92	22.86	22.88	27,879	-0.02(-0.07%)
Dec 26, 2017	22.92	22.98	22.88	22.89	44,245	-0.01(-0.03%)
Dec 22, 2017	22.94	22.94	22.87	22.90	18,177	-0.02(-0.07%)
Dec 21, 2017	22.87	22.97	22.86	22.92	28,014	+0.07(+0.31%)
Dec 20, 2017	22.95	22.95	22.84	22.85	36,058	-0.02(-0.10%)
Dec 19, 2017	23.07	23.07	22.87	22.87	71,566	-0.16(-0.69%)
Dec 18, 2017	22.95	23.03	22.92	23.03	50,758	+0.25(+1.12%)
Dec 15, 2017	22.75	22.83	22.64	22.77	63,322	+0.18(+0.81%)
Dec 14, 2017	22.73	22.73	22.58	22.59	21,123	-0.13(-0.59%)
Dec 13, 2017	22.70	22.76	22.68	22.72	33,806	+0.06(+0.28%)
Dec 12, 2017	22.55	22.68	22.55	22.66	17,354	+0.13(+0.59%)
Dec 11, 2017	22.50	22.59	22.49	22.53	43,305	+0.07(+0.32%)
Dec 08, 2017	22.39	22.50	22.34	22.46	5,703	+0.13(+0.60%)
Dec 07, 2017	22.28	22.38	22.28	22.32	21,080	+0.03(+0.14%)
Dec 06, 2017	22.34	22.35	22.29	22.29	15,744	-0.08(-0.37%)
Dec 05, 2017	22.48	22.51	22.35	22.37	28,308	-0.08(-0.37%)
Dec 04, 2017	22.56	22.56	22.43	22.46	196,821	+0.11(+0.49%)
Dec 01, 2017	22.36	22.39	22.19	22.35	72,633	-0.03(-0.13%)
Nov 30, 2017	22.30	22.49	22.30	22.38	39,205	+0.14(+0.62%)
Nov 29, 2017	22.19	22.30	22.17	22.24	27,076	+0.10(+0.47%)
Nov 28, 2017	21.94	22.13	21.89	22.13	58,658	+0.24(+1.11%)
Nov 27, 2017	21.93	21.93	21.85	21.89	30,318	-0.01(-0.04%)
Nov 24, 2017	21.97	21.98	21.90	21.90	14,629	-0.03(-0.14%)
Nov 22, 2017	21.94	21.94	21.88	21.93	27,290	+0.06(+0.29%)
Nov 21, 2017	21.85	21.92	21.80	21.87	66,871	+0.09(+0.43%)
Nov 20, 2017	21.69	21.81	21.69	21.77	58,327	+0.08(+0.39%)
Nov 17, 2017	21.65	21.70	21.63	21.69	26,855	-0.01(-0.02%)
Nov 16, 2017	21.58	21.69	21.55	21.69	22,877	+0.19(+0.88%)
Nov 15, 2017	21.51	21.58	21.35	21.51	43,620	-0.04(-0.18%)
Nov 14, 2017	21.62	21.62	21.54	21.55	16,793	-0.13(-0.62%)
Nov 13, 2017	21.62	21.68	21.62	21.68	12,899	+0.02(+0.11%)
Nov 10, 2017	21.65	21.71	21.63	21.66	31,215	+0.03(+0.12%)
Nov 09, 2017	21.58	21.69	21.51	21.63	118,270	-0.08(-0.38%)
Nov 08, 2017	21.64	21.76	21.61	21.71	29,972	+0.06(+0.28%)
Nov 07, 2017	21.69	21.73	21.61	21.65	35,160	-0.03(-0.13%)
Nov 06, 2017	21.67	21.70	21.62	21.68	33,103	+0.02(+0.08%)
Nov 03, 2017	21.60	21.70	21.58	21.66	13,374	+0.11(+0.50%)
Nov 02, 2017	21.62	21.65	21.53	21.55	48,687	-0.05(-0.22%)