Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.77	20.77	20.61	20.63	9,426	-0.16(-0.75%)
Apr 27, 2017	20.84	20.84	20.75	20.79	32,976	+0.02(+0.11%)
Apr 26, 2017	20.80	20.85	20.75	20.76	21,788	-0.04(-0.20%)
Apr 25, 2017	20.70	20.81	20.70	20.80	36,273	+0.18(+0.87%)
Apr 24, 2017	20.73	20.73	20.59	20.62	18,863	+0.16(+0.78%)
Apr 21, 2017	20.60	20.60	20.46	20.47	16,857	-0.12(-0.56%)
Apr 20, 2017	20.58	20.62	20.52	20.58	28,546	+0.11(+0.56%)
Apr 19, 2017	20.57	20.59	20.46	20.47	13,264	-0.06(-0.29%)
Apr 18, 2017	20.53	20.54	20.44	20.53	23,299	-0.01(-0.04%)
Apr 17, 2017	20.37	20.55	20.37	20.53	127,777	+0.16(+0.80%)
Apr 13, 2017	20.45	20.51	20.37	20.37	15,784	-0.09(-0.42%)
Apr 12, 2017	20.68	20.68	20.45	20.46	53,834	-0.06(-0.30%)
Apr 11, 2017	20.52	20.52	20.38	20.52	38,118	+0.00(+0.00%)
Apr 10, 2017	20.56	20.63	20.45	20.52	83,601	+0.00(+0.00%)
Apr 07, 2017	20.53	20.58	20.51	20.52	55,803	-0.02(-0.08%)
Apr 06, 2017	20.48	20.60	20.46	20.53	16,940	+0.09(+0.45%)
Apr 05, 2017	20.63	20.66	20.44	20.44	37,369	-0.09(-0.45%)
Apr 04, 2017	20.48	20.54	20.46	20.53	16,294	+0.01(+0.04%)
Apr 03, 2017	20.68	20.68	20.45	20.53	47,680	-0.12(-0.56%)
Mar 31, 2017	20.66	20.69	20.64	20.64	17,363	-0.03(-0.15%)
Mar 30, 2017	20.57	20.67	20.57	20.67	16,879	+0.09(+0.45%)
Mar 29, 2017	20.47	20.58	20.47	20.58	21,962	+0.08(+0.38%)
Mar 28, 2017	20.28	20.50	20.28	20.50	73,004	+0.14(+0.68%)
Mar 27, 2017	20.24	20.36	20.20	20.36	31,389	-0.02(-0.08%)
Mar 24, 2017	20.40	20.44	20.29	20.38	34,928	+0.04(+0.19%)
Mar 23, 2017	20.36	20.45	20.31	20.34	57,314	-0.03(-0.15%)
Mar 22, 2017	20.28	20.37	20.24	20.37	25,397	+0.04(+0.19%)
Mar 21, 2017	20.70	20.70	20.31	20.33	43,972	-0.31(-1.48%)
Mar 20, 2017	20.76	20.76	20.62	20.64	32,240	-0.06(-0.31%)
Mar 17, 2017	20.78	20.78	20.68	20.70	34,691	-0.04(-0.17%)
Mar 16, 2017	20.78	20.78	20.67	20.74	44,941	+0.04(+0.18%)
Mar 15, 2017	20.56	20.70	20.53	20.70	149,509	+0.15(+0.75%)
Mar 14, 2017	20.59	20.59	20.48	20.55	15,752	-0.07(-0.33%)
Mar 13, 2017	20.62	20.64	20.55	20.62	23,500	+0.02(+0.07%)
Mar 10, 2017	20.63	20.63	20.50	20.60	17,437	+0.10(+0.49%)
Mar 09, 2017	20.51	20.54	20.41	20.50	12,261	-0.03(-0.15%)
Mar 08, 2017	20.54	20.61	20.50	20.53	52,249	-0.02(-0.07%)
Mar 07, 2017	20.54	20.59	20.52	20.55	66,797	-0.06(-0.30%)
Mar 06, 2017	20.73	20.73	20.56	20.61	65,637	-0.15(-0.70%)
Mar 03, 2017	20.67	20.76	20.66	20.76	22,424	+0.02(+0.07%)
Mar 02, 2017	20.81	20.83	20.72	20.74	25,082	-0.12(-0.59%)
Mar 01, 2017	20.80	20.90	20.73	20.86	140,002	+0.22(+1.07%)
Feb 28, 2017	20.78	20.78	20.58	20.64	36,162	-0.14(-0.66%)
Feb 27, 2017	20.76	20.78	20.70	20.78	17,033	+0.03(+0.15%)
Feb 24, 2017	20.65	20.75	20.60	20.75	16,904	+0.05(+0.26%)
Feb 23, 2017	20.76	20.76	20.63	20.69	19,461	+0.00(+0.00%)
Feb 22, 2017	20.67	20.69	20.62	20.69	21,694	+0.02(+0.07%)
Feb 21, 2017	20.57	20.68	20.57	20.68	25,992	+0.12(+0.59%)
Feb 17, 2017		20.56	20.56	20.56	0	-0.02(-0.07%)
Feb 16, 2017	20.63	20.63	20.50	20.57	17,331	-0.03(-0.15%)
Feb 15, 2017	20.54	20.60	20.49	20.60	36,337	+0.07(+0.34%)
Feb 14, 2017	20.46	20.53	20.39	20.53	18,360	+0.08(+0.37%)
Feb 13, 2017	20.44	20.46	20.40	20.46	23,788	+0.07(+0.34%)
Feb 10, 2017	20.43	20.43	20.32	20.39	12,881	+0.07(+0.34%)
Feb 09, 2017	20.20	20.33	20.20	20.32	18,829	+0.11(+0.53%)
Feb 08, 2017	20.23	20.23	20.09	20.21	9,046	+0.02(+0.11%)
Feb 07, 2017	20.27	20.28	20.16	20.19	75,733	-0.10(-0.49%)
Feb 06, 2017	20.38	20.38	20.24	20.29	27,414	-0.05(-0.26%)
Feb 03, 2017	20.26	20.37	20.26	20.34	20,449	+0.16(+0.80%)
Feb 02, 2017	20.15	20.18	20.04	20.18	19,110	-0.08(-0.38%)