Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.70	37.23		37.23	463,824	+0.44(+1.20%)
Jan 28, 2022	36.21	36.79	35.83	36.79	140,546	+0.62(+1.70%)
Jan 27, 2022	36.50	36.88	35.97	36.17	134,440	+0.04(+0.10%)
Jan 26, 2022	36.51	36.79	35.87	36.14	199,323	-0.06(-0.15%)
Jan 25, 2022	35.77	36.39	35.27	36.19	165,598	+0.02(+0.05%)
Jan 24, 2022	35.75	36.20	34.92	36.17	585,083	-0.06(-0.18%)
Jan 21, 2022	36.56	36.79	36.13	36.24	423,713	-0.36(-0.98%)
Jan 20, 2022	37.07	37.39	36.60	36.60	247,380	-0.36(-0.97%)
Jan 19, 2022	37.48	37.51	36.93	36.96	299,022	-0.41(-1.11%)
Jan 18, 2022	37.71	37.72	37.22	37.37	212,445	-0.44(-1.17%)
Jan 14, 2022				37.81	0	+0.04(+0.10%)
Jan 13, 2022	38.11	38.17	37.73	37.77	194,380	-0.23(-0.61%)
Jan 12, 2022	38.03	38.08	37.83	38.00	281,934	+0.15(+0.39%)
Jan 11, 2022	37.66	37.88	37.37	37.86	148,714	+0.26(+0.69%)
Jan 10, 2022	37.56	37.60	37.14	37.60	161,426	+0.03(+0.07%)
Jan 07, 2022	37.49	37.70	37.46	37.57	157,212	+0.08(+0.22%)
Jan 06, 2022	37.45	37.60	37.31	37.49	257,313	+0.10(+0.27%)
Jan 05, 2022	37.87	37.96	37.35	37.39	233,830	-0.35(-0.94%)
Jan 04, 2022	37.55	37.87	37.55	37.74	170,432	+0.34(+0.92%)
Jan 03, 2022	37.20	37.41	37.12	37.40	146,441	+0.30(+0.82%)
Dec 31, 2021	37.09	37.24	37.05	37.09	77,467	-0.03(-0.07%)
Dec 30, 2021	37.27	37.34	37.08	37.12	81,903	-0.07(-0.20%)
Dec 29, 2021	37.16	37.26	37.10	37.19	70,026	+0.05(+0.12%)
Dec 28, 2021	37.16	37.27	37.08	37.15	84,201	+0.03(+0.07%)
Dec 27, 2021	36.75	37.14	36.72	37.12	119,752	+0.41(+1.10%)
Dec 23, 2021	36.61	36.78	36.59	36.72	203,714	+0.25(+0.68%)
Dec 22, 2021	36.22	36.50	36.10	36.47	107,511	+0.23(+0.63%)
Dec 21, 2021	35.99	36.24	35.94	36.24	180,577	+0.56(+1.57%)
Dec 20, 2021	35.64	35.70	35.36	35.68	272,684	-0.41(-1.12%)
Dec 17, 2021	36.24	36.33	35.93	36.08	202,906	-0.36(-0.99%)
Dec 16, 2021	36.59	36.74	36.30	36.44	263,241	+0.07(+0.20%)
Dec 15, 2021	36.10	36.40	35.88	36.37	183,681	+0.34(+0.94%)
Dec 14, 2021	36.00	36.27	35.95	36.03	131,445	-0.16(-0.43%)
Dec 13, 2021	36.43	36.43	36.16	36.19	112,162	-0.27(-0.75%)
Dec 10, 2021	36.39	36.48	36.19	36.46	132,418	+0.30(+0.84%)
Dec 09, 2021	36.19	36.30	36.11	36.16	92,825	-0.16(-0.43%)
Dec 08, 2021	36.36	36.39	36.20	36.31	79,577	+0.02(+0.05%)
Dec 07, 2021	36.16	36.41	36.08	36.30	113,356	+0.53(+1.48%)
Dec 06, 2021	35.57	35.96	35.57	35.77	167,335	+0.43(+1.22%)
Dec 03, 2021	35.65	35.68	35.10	35.33	214,917	-0.09(-0.26%)
Dec 02, 2021	34.87	35.61	34.87	35.43	156,372	+0.58(+1.66%)
Dec 01, 2021	35.53	35.87	34.80	34.85	179,238	-0.22(-0.63%)
Nov 30, 2021	35.53	35.57	35.05	35.07	271,660	-0.73(-2.05%)
Nov 29, 2021	35.95	35.97	35.62	35.80	112,077	+0.24(+0.67%)
Nov 26, 2021	35.71	35.71	35.39	35.56	146,812	-0.85(-2.34%)
Nov 24, 2021	36.26	36.44	36.24	36.42	69,146	+0.06(+0.18%)
Nov 23, 2021	36.13	36.38	36.10	36.35	71,222	+0.34(+0.94%)
Nov 22, 2021	36.04	36.37	36.01	36.01	115,775	+0.13(+0.36%)
Nov 19, 2021	36.04	36.04	35.85	35.88	151,363	-0.30(-0.84%)
Nov 18, 2021	36.29	36.22	36.18	36.19	170,846	-0.10(-0.28%)
Nov 17, 2021	36.32	36.33	36.18	36.29	120,551	-0.11(-0.30%)
Nov 16, 2021	36.49	36.53	36.36	36.40	99,331	-0.03(-0.08%)
Nov 15, 2021	36.51	36.51	36.37	36.42	93,145	+0.02(+0.05%)
Nov 12, 2021	36.40	36.45	36.29	36.41	82,810	+0.12(+0.33%)
Nov 11, 2021	36.25	36.35	36.20	36.29	51,137	+0.11(+0.30%)
Nov 10, 2021	36.31			36.18	98,601	-0.16(-0.43%)
Nov 09, 2021	36.33	36.35	36.15	36.33	83,590	-0.01(-0.03%)
Nov 08, 2021	36.45	36.45	36.28	36.34	156,820	-0.01(-0.03%)
Nov 05, 2021	36.31	36.45	36.22	36.35	79,064	+0.30(+0.84%)
Nov 04, 2021	36.30	36.30	35.92	36.05	156,953	-0.16(-0.43%)
Nov 03, 2021	35.90	36.25	35.90	36.20	109,767	+0.24(+0.66%)
Nov 02, 2021	35.91	36.02	35.84	35.97	148,710	+0.09(+0.26%)