Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	35.46	35.61	35.32	35.43	80,945	-0.13(-0.36%)
Oct 28, 2021	35.42	35.59	35.42	35.56	111,863	+0.29(+0.83%)
Oct 27, 2021	35.73	35.65	35.27	35.27	90,795	-0.45(-1.25%)
Oct 26, 2021	35.77			35.72	100,678	+0.06(+0.18%)
Oct 25, 2021	35.67	35.74	35.57	35.65	145,929	+0.06(+0.18%)
Oct 22, 2021	35.53	35.68	35.44	35.59	69,586	+0.06(+0.18%)
Oct 21, 2021	35.70	35.70	35.33	35.53	745,874	-0.10(-0.28%)
Oct 20, 2021	35.38	35.63	35.35	35.63	84,806	+0.25(+0.69%)
Oct 19, 2021	35.24	35.39	35.18	35.38	110,738	+0.25(+0.73%)
Oct 18, 2021	35.04	35.22	34.94	35.12	74,990	-0.02(-0.05%)
Oct 15, 2021	35.12	35.23	35.08	35.14	85,485	+0.23(+0.65%)
Oct 14, 2021	34.63	34.92	34.59	34.92	90,891	+0.55(+1.59%)
Oct 13, 2021	34.31	34.40	34.06	34.37	71,154	+0.08(+0.24%)
Oct 12, 2021	34.42	34.47	34.23	34.29	48,989	-0.06(-0.19%)
Oct 11, 2021	34.53	34.70	34.33	34.35	77,082	-0.11(-0.32%)
Oct 08, 2021	34.52	34.58	34.42	34.46	72,835	+0.05(+0.13%)
Oct 07, 2021	34.40	34.63	34.39	34.42	50,171	+0.25(+0.75%)
Oct 06, 2021	33.84	34.20	33.66	34.16	11,505,233	-0.01(-0.03%)
Oct 05, 2021	34.06	34.31	33.99	34.17	100,833	+0.24(+0.70%)
Oct 04, 2021	34.02	34.24	33.83	33.93	73,357	-0.15(-0.45%)
Oct 01, 2021	33.78	34.25	33.57	34.09	76,260	+0.44(+1.30%)
Sep 30, 2021	34.27	34.27	33.65	33.65	75,013	-0.51(-1.49%)
Sep 29, 2021	34.15	34.31	34.04	34.16	38,079	+0.07(+0.21%)
Sep 28, 2021	34.41	34.44	34.01	34.09	98,201	-0.40(-1.16%)
Sep 27, 2021	34.42	34.65	34.42	34.49	92,400	+0.15(+0.45%)
Sep 24, 2021	34.29	34.46	34.20	34.33	215,296	-0.06(-0.19%)
Sep 23, 2021	34.15	34.54	34.15	34.40	93,020	+0.44(+1.29%)
Sep 22, 2021	33.86	34.12	33.82	33.96	78,526	+0.36(+1.08%)
Sep 21, 2021	33.72	33.92	33.54	33.60	168,838	+0.07(+0.22%)
Sep 20, 2021	33.64	33.73	33.15	33.52	563,639	-0.66(-1.94%)
Sep 17, 2021	34.39	34.50	34.17	34.19	112,212	-0.32(-0.93%)
Sep 16, 2021	34.65	34.65	34.36	34.51	56,606	-0.12(-0.34%)
Sep 15, 2021	34.34	34.69	34.30	34.63	67,688	+0.34(+1.00%)
Sep 14, 2021	34.61	34.67	34.21	34.28	70,008	-0.25(-0.73%)
Sep 13, 2021	34.50	34.61	34.39	34.54	74,725	+0.28(+0.82%)
Sep 10, 2021	34.68	34.68	34.26	34.26	80,691	-0.19(-0.55%)
Sep 09, 2021	34.59	34.77	34.45	34.45	203,943	-0.20(-0.57%)
Sep 08, 2021	34.65	34.75	34.53	34.65	67,699	-0.08(-0.23%)
Sep 07, 2021	34.92	34.92	34.71	34.73	72,781	-0.24(-0.70%)
Sep 03, 2021	35.00	35.02	34.89	34.97	64,702	-0.04(-0.13%)
Sep 02, 2021	34.95	35.02	34.90	35.01	193,324	+0.21(+0.60%)
Sep 01, 2021	34.92	34.92	34.80	34.81	126,185	-0.08(-0.23%)
Aug 31, 2021	34.92	35.02	34.84	34.89	62,585	-0.02(-0.05%)
Aug 30, 2021	34.98	35.01	34.86	34.91	81,901	-0.03(-0.08%)
Aug 27, 2021	34.66	34.97	34.66	34.93	64,436	+0.34(+0.99%)
Aug 26, 2021	34.81	34.82	34.58	34.59	184,513	-0.21(-0.60%)
Aug 25, 2021	34.74	34.91	34.66	34.80	63,052	+0.07(+0.21%)
Aug 24, 2021	34.72	34.78	34.66	34.73	65,182	+0.10(+0.29%)
Aug 23, 2021	34.53	34.73	34.53	34.63	74,096	+0.23(+0.68%)
Aug 20, 2021	34.16	34.45	34.11	34.39	53,081	+0.25(+0.74%)
Aug 19, 2021	34.04	34.23	33.95	34.14	249,371	-0.20(-0.58%)
Aug 18, 2021	34.67	34.73	34.32	34.34	226,474	-0.41(-1.17%)
Aug 17, 2021	34.80	34.84	34.48	34.74	295,150	-0.22(-0.62%)
Aug 16, 2021	34.87	34.96	34.68	34.96	69,173	+0.01(+0.03%)
Aug 13, 2021	34.93	35.00	34.86	34.95	135,320	+0.05(+0.13%)
Aug 12, 2021	34.90	34.92	34.78	34.91	51,554	+0.02(+0.05%)
Aug 11, 2021	34.71	34.89	34.71	34.89	140,160	+0.28(+0.81%)
Aug 10, 2021	34.50	34.70	34.49	34.61	152,823	+0.17(+0.50%)
Aug 09, 2021	34.57	34.57	34.40	34.44	103,049	-0.13(-0.37%)
Aug 06, 2021	34.52	34.64	34.43	34.56	92,268	+0.14(+0.42%)
Aug 05, 2021	34.31	34.45	34.31	34.42	441,608	+0.25(+0.74%)
Aug 04, 2021	34.35	34.43	34.17	34.17	71,324	-0.33(-0.97%)
Aug 03, 2021	34.33	34.50	34.08	34.50	200,147	+0.23(+0.66%)