Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	36.42	37.19	36.13	37.16	132,908	+0.79(+2.16%)
Nov 29, 2022	36.17	36.45	36.17	36.37	118,964	+0.16(+0.44%)
Nov 28, 2022	36.56	36.59	36.13	36.21	99,032	-0.61(-1.65%)
Nov 25, 2022	36.75	36.88	36.75	36.82	38,140	+0.07(+0.18%)
Nov 23, 2022	36.57	36.79	36.51	36.75	165,723	+0.13(+0.36%)
Nov 22, 2022	36.29	36.69	36.22	36.62	133,955	+0.55(+1.52%)
Nov 21, 2022	35.94	36.09	35.74	36.07	118,368	-0.05(-0.13%)
Nov 18, 2022	36.04	36.15	35.83	36.12	105,508	+0.28(+0.79%)
Nov 17, 2022	35.56	35.88	35.51	35.83	80,840	-0.18(-0.50%)
Nov 16, 2022	36.15	36.15	35.91	36.01	117,376	-0.22(-0.60%)
Nov 15, 2022	36.50	36.55	35.90	36.23	123,705	+0.15(+0.42%)
Nov 14, 2022	36.38	36.49	36.02	36.08	140,586	-0.29(-0.81%)
Nov 11, 2022	36.15	36.43	36.02	36.37	288,711	+0.46(+1.29%)
Nov 10, 2022	35.24	35.95	35.18	35.91	246,886	+1.68(+4.90%)
Nov 09, 2022	34.75	34.83	34.19	34.23	139,684	-0.64(-1.82%)
Nov 08, 2022	34.71	35.11	34.57	34.87	163,624	+0.17(+0.49%)
Nov 07, 2022	34.55	34.72	34.38	34.69	185,740	+0.26(+0.74%)
Nov 04, 2022	34.33	34.59	33.90	34.44	138,454	+0.66(+1.96%)
Nov 03, 2022	33.67	33.98	33.47	33.78	113,966	-0.20(-0.59%)
Nov 02, 2022	34.52	34.96	33.96	33.97	167,157	-0.64(-1.86%)
Nov 01, 2022	34.86	34.86	34.44	34.62	184,827	+0.12(+0.36%)
Oct 31, 2022	34.40	34.65	34.35	34.50	123,130	-0.13(-0.38%)
Oct 28, 2022	33.90	34.65	33.90	34.63	267,166	+0.79(+2.32%)
Oct 27, 2022	34.04	34.20	33.78	33.84	78,064	+0.05(+0.14%)
Oct 26, 2022	33.66	34.09	33.66	33.79	183,788	+0.07(+0.20%)
Oct 25, 2022	33.14	33.74	33.12	33.73	270,852	+0.51(+1.54%)
Oct 24, 2022	33.15	33.35	32.91	33.22	300,350	+0.21(+0.63%)
Oct 21, 2022	32.23	33.04	32.19	33.01	108,763	+0.80(+2.47%)
Oct 20, 2022	32.50	32.76	32.13	32.21	137,043	-0.23(-0.70%)
Oct 19, 2022	32.52	32.76	32.23	32.44	88,045	-0.27(-0.81%)
Oct 18, 2022	32.94	33.01	32.43	32.70	124,759	+0.35(+1.08%)
Oct 17, 2022	32.20	32.48	32.20	32.35	84,783	+0.71(+2.25%)
Oct 14, 2022	32.47	32.58	31.61	31.64	232,178	-0.66(-2.05%)
Oct 13, 2022	30.81	32.37	30.67	32.31	192,720	+0.98(+3.12%)
Oct 12, 2022	31.49	31.55	31.31	31.33	151,659	-0.21(-0.66%)
Oct 11, 2022	31.48	31.91	31.29	31.54	117,566	-0.09(-0.30%)
Oct 10, 2022	31.97	32.04	31.52	31.63	154,681	-0.22(-0.68%)
Oct 07, 2022	32.28	32.29	31.68	31.85	143,439	-0.67(-2.07%)
Oct 06, 2022	32.87	33.03	32.48	32.52	118,573	-0.48(-1.46%)
Oct 05, 2022	32.82	33.18	32.53	33.01	197,528	-0.19(-0.57%)
Oct 04, 2022	32.66	33.23	32.60	33.20	185,841	+1.03(+3.21%)
Oct 03, 2022	31.74	32.31	31.55	32.16	115,313	+0.86(+2.76%)
Sep 30, 2022	31.76	31.85	31.25	31.30	227,808	-0.35(-1.11%)
Sep 29, 2022	32.06	32.06	31.45	31.65	129,730	-0.72(-2.23%)
Sep 28, 2022	31.86	32.49	31.74	32.37	124,504	+0.63(+1.97%)
Sep 27, 2022	32.20	32.35	31.60	31.75	171,482	-0.14(-0.45%)
Sep 26, 2022	32.37	32.47	31.76	31.89	214,969	-0.65(-2.01%)
Sep 23, 2022	32.90	32.90	32.14	32.54	286,013	-0.76(-2.28%)
Sep 22, 2022	33.59	33.61	33.28	33.30	156,893	-0.26(-0.76%)
Sep 21, 2022	34.32	34.51	33.56	33.56	211,861	-0.57(-1.67%)
Sep 20, 2022	34.36	34.36	33.94	34.13	194,206	-0.51(-1.48%)
Sep 19, 2022	34.03	34.65	33.96	34.64	116,013	+0.27(+0.77%)
Sep 16, 2022	34.27	34.41	34.09	34.37	211,511	-0.27(-0.79%)
Sep 15, 2022	34.89	35.07	34.56	34.64	127,121	-0.38(-1.10%)
Sep 14, 2022	35.02	35.17	34.77	35.03	122,019	+0.09(+0.27%)
Sep 13, 2022	35.68	35.76	34.81	34.94	224,640	-1.39(-3.82%)
Sep 12, 2022	36.13	36.40	36.08	36.32	144,151	+0.48(+1.33%)
Sep 09, 2022	35.63	35.92	35.54	35.85	117,849	+0.56(+1.60%)
Sep 08, 2022	34.93	35.31	34.82	35.28	100,721	+0.19(+0.53%)
Sep 07, 2022	34.47	35.12	34.47	35.09	145,198	+0.54(+1.57%)
Sep 06, 2022	34.88	34.89	34.43	34.55	158,434	-0.17(-0.49%)
Sep 02, 2022	35.34	35.46	34.61	34.72	124,088	-0.22(-0.62%)